Eterna Therapeutics Inc (ERNA) Historical Stock Data
1.31 ↑0.05 (3.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERNA is up 1.27% a day on average. There have been 17 days where Eterna Therapeutics Inc closed green and 13 days where ERNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1.29 | 1.31 | ↑$0.03 (1.95%) | 1.27 | 1.33 | 17.19K |
| 2025-12-18 | 1.22 | 1.26 | ↑$0.04 (3.28%) | 1.21 | 1.26 | 43.93K |
| 2025-12-17 | 1.30 | 1.24 | ↓$0.06 (-4.62%) | 1.21 | 1.31 | 23.02K |
| 2025-12-16 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.23 | 1.32 | 27.46K |
| 2025-12-15 | 1.33 | 1.29 | ↓$0.04 (-3.35%) | 1.25 | 1.33 | 32.47K |
| 2025-12-12 | 1.47 | 1.36 | ↓$0.11 (-7.48%) | 1.34 | 1.47 | 31.96K |
| 2025-12-11 | 1.25 | 1.48 | ↑$0.23 (18.40%) | 1.25 | 1.50 | 84.40K |
| 2025-12-10 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.23 | 1.39 | 44.74K |
| 2025-12-09 | 1.27 | 1.36 | ↑$0.09 (7.09%) | 1.27 | 1.40 | 47.94K |
| 2025-12-08 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.25 | 1.32 | 32.15K |
| 2025-12-05 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.20 | 1.32 | 31.64K |
| 2025-12-04 | 1.16 | 1.31 | ↑$0.15 (12.93%) | 1.16 | 1.31 | 108.90K |
| 2025-12-03 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.10 | 1.20 | 82.56K |
| 2025-12-02 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.18 | 1.24 | 51.15K |
| 2025-12-01 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.25 | 1.34 | 64.53K |
| 2025-11-28 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.30 | 1.39 | 14.18K |
| 2025-11-26 | 1.32 | 1.38 | ↑$0.06 (4.55%) | 1.32 | 1.43 | 23.45K |
| 2025-11-25 | 1.24 | 1.35 | ↑$0.11 (8.87%) | 1.23 | 1.35 | 23.25K |
| 2025-11-24 | 1.32 | 1.29 | ↓$0.03 (-2.27%) | 1.26 | 1.34 | 35.50K |
| 2025-11-21 | 1.25 | 1.35 | ↑$0.10 (8.00%) | 1.21 | 1.35 | 46.10K |
| 2025-11-20 | 1.35 | 1.28 | ↓$0.07 (-5.19%) | 1.28 | 1.38 | 52.26K |
| 2025-11-19 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.37 | 1.47 | 49.60K |
| 2025-11-18 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.45 | 1.52 | 28.54K |
| 2025-11-17 | 1.48 | 1.51 | ↑$0.03 (2.03%) | 1.48 | 1.52 | 24.35K |
| 2025-11-14 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.50 | 1.55 | 42.99K |
| 2025-11-13 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.50 | 1.61 | 75.51K |
| 2025-11-12 | 1.66 | 1.61 | ↓$0.05 (-3.01%) | 1.55 | 1.67 | 83.03K |
| 2025-11-11 | 1.64 | 1.58 | ↓$0.06 (-3.66%) | 1.58 | 1.68 | 55.47K |
| 2025-11-10 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.63 | 1.75 | 115.72K |
| 2025-11-07 | 1.65 | 1.75 | ↑$0.10 (6.06%) | 1.63 | 1.84 | 108.06K |
Create an account or log in to view more rows.
$ERNA TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ERNA Many many bears
$ERNA all’s I know is buy and hold… no expectations
$ERNA back to business
$ERNA what calls are you guys jacked to the tits on?
$ERNA more shorts the better idc
$ERNA bear trap
$ERNA has just been halted from trading.
$ERNA I would not be a bear now
$ERNA nothing drops