Eterna Therapeutics Inc (ERNA) Historical Stock Data

3.36 ↑0.09 (2.75%)
As of Market Close on December 1st, 2022.

Historical Data

In the past 30 trading days, ERNA is down -0.46% a day on average. There have been 16 days where Eterna Therapeutics Inc closed green and 14 days where ERNA closed red.

DateOpenCloseChangeLowHighVolume
2022-12-013.303.36↑$0.06 (1.86%)3.253.447.63K
2022-11-303.163.27↑$0.11 (3.48%)3.163.469.10K
2022-11-293.133.36↑$0.23 (7.35%)2.993.369.85K
2022-11-283.123.21↑$0.09 (2.88%)3.123.407.44K
2022-11-253.223.30↑$0.08 (2.48%)3.223.352.18K
2022-11-233.043.28↑$0.24 (7.89%)3.043.448.48K
2022-11-223.153.12↓$0.02 (-0.79%)3.003.228.70K
2022-11-213.263.16↓$0.10 (-3.07%)3.133.278.27K
2022-11-183.603.19↓$0.41 (-11.39%)3.163.6010.04K
2022-11-173.303.43↑$0.13 (3.94%)3.213.5515.30K
2022-11-163.503.50↑$0.00 (0.00%)3.503.625.76K
2022-11-153.533.56↑$0.03 (0.74%)3.453.7012.41K
2022-11-143.313.60↑$0.29 (8.76%)3.283.8859.06K
2022-11-113.023.24↑$0.22 (7.28%)3.023.4827.31K
2022-11-102.773.11↑$0.35 (12.48%)2.773.1242.76K
2022-11-092.992.74↓$0.26 (-8.53%)2.703.1121.58K
2022-11-083.283.05↓$0.23 (-7.01%)2.943.4035.30K
2022-11-073.003.24↑$0.24 (8.00%)2.933.2431.67K
2022-11-042.902.92↑$0.02 (0.69%)2.803.0026.83K
2022-11-033.132.93↓$0.20 (-6.39%)2.873.4284.23K
2022-11-023.153.12↓$0.03 (-0.95%)3.073.2312.80K
2022-11-013.213.19↓$0.02 (-0.62%)3.003.3434.91K
2022-10-313.553.22↓$0.33 (-9.30%)3.223.5830.68K
2022-10-283.603.52↓$0.08 (-2.22%)3.503.8129.65K
2022-10-273.773.56↓$0.21 (-5.57%)3.513.7712.03K
2022-10-263.663.72↑$0.06 (1.64%)3.663.8118.36K
2022-10-253.433.66↑$0.23 (6.71%)3.423.7825.53K
2022-10-243.663.46↓$0.20 (-5.46%)3.423.7061.26K
2022-10-214.463.65↓$0.81 (-18.16%)3.504.46146.27K
2022-10-205.004.48↓$0.52 (-10.40%)4.475.25158.66K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

activerunningtrade

$ERNA 50% chance this will go up or down. I am a professional guys.

0 Like Report
SayMyName

$ERNA Another boring day I believe

0 Like Report
glaglewd

$ERNA This may be your last opportunity to buy on the cheap??

0 Like Report