Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eterna Therapeutics Inc. - Common Stock (NQ: ERNA )

0.4681 -0.0459 (-8.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 0.5290 0.5290 0.4599 0.4681 241,719 -0.05(-8.93%)
Nov 25, 2024 0.5200 0.6280 0.4948 0.5140 983,570 -0.01(-1.15%)
Nov 22, 2024 0.5800 0.6000 0.5200 0.5200 116,169 -0.01(-2.29%)
Nov 21, 2024 0.6000 0.6440 0.5251 0.5322 315,232 -0.08(-13.42%)
Nov 20, 2024 0.6900 0.7183 0.5231 0.6147 333,589 -0.09(-12.81%)
Nov 19, 2024 0.6750 0.7200 0.6500 0.7050 189,101 +0.02(+2.62%)
Nov 18, 2024 0.7311 0.7451 0.6500 0.6870 446,541 -0.15(-17.72%)
Nov 15, 2024 0.9100 0.9300 0.8000 0.8350 1,137,023 -0.11(-12.04%)
Nov 14, 2024 0.9900 1.030 0.9000 0.9493 25,032 +0.01(+0.99%)
Nov 13, 2024 1.180 1.200 0.9400 0.9400 56,730 -0.14(-12.96%)
Nov 12, 2024 1.190 1.190 1.070 1.080 19,696 -0.05(-4.42%)
Nov 11, 2024 1.130 1.170 1.070 1.130 21,007 +0.03(+2.87%)
Nov 08, 2024 1.090 1.120 1.080 1.099 5,424 +0.02(+1.71%)
Nov 07, 2024 1.130 1.140 1.052 1.080 20,690 -0.04(-3.57%)
Nov 06, 2024 1.120 1.120 1.071 1.120 12,317 +0.00(+0.00%)
Nov 05, 2024 1.090 1.172 1.071 1.120 7,373 +0.05(+4.67%)
Nov 04, 2024 1.070 1.120 1.035 1.070 10,185 +0.03(+2.88%)
Nov 01, 2024 1.080 1.100 1.031 1.040 4,305 -0.05(-4.59%)
Oct 31, 2024 1.090 1.120 1.010 1.090 17,058 -0.01(-0.91%)
Oct 30, 2024 1.100 1.250 1.030 1.100 171,886 +0.00(+0.00%)
Oct 29, 2024 1.020 1.100 0.9373 1.100 19,606 +0.08(+7.32%)
Oct 28, 2024 1.060 1.060 1.000 1.025 8,404 +0.01(+1.38%)
Oct 25, 2024 0.9700 1.030 0.9700 1.011 20,896 +0.06(+6.41%)
Oct 24, 2024 0.8600 0.9899 0.8349 0.9501 78,998 +0.05(+5.68%)
Oct 23, 2024 0.9200 0.9200 0.8555 0.8990 14,650 -0.01(-1.21%)
Oct 22, 2024 1.000 1.000 0.8572 0.9100 105,356 -0.08(-8.08%)
Oct 21, 2024 1.060 1.090 0.9702 0.9900 26,347 -0.03(-2.94%)
Oct 18, 2024 1.100 1.132 1.010 1.020 14,968 -0.05(-4.67%)
Oct 17, 2024 1.150 1.180 1.060 1.070 26,591 -0.04(-3.60%)
Oct 16, 2024 1.110 1.191 1.050 1.110 20,117 +0.01(+0.84%)
Oct 15, 2024 1.110 1.123 1.080 1.101 7,037 +0.01(+0.98%)
Oct 14, 2024 1.090 1.110 0.9992 1.090 30,940 +0.08(+7.93%)
Oct 11, 2024 1.010 1.060 0.9510 1.010 15,395 -0.06(-5.62%)
Oct 10, 2024 1.100 1.118 0.9965 1.070 19,168 +0.02(+1.90%)
Oct 09, 2024 1.040 1.090 1.010 1.050 11,107 +0.04(+3.96%)
Oct 08, 2024 1.040 1.040 1.010 1.010 6,433 -0.03(-2.88%)
Oct 07, 2024 1.010 1.097 1.010 1.040 15,415 -0.03(-2.80%)
Oct 04, 2024 0.9400 1.110 0.9300 1.070 47,155 +0.12(+12.64%)
Oct 03, 2024 0.9961 1.023 0.9300 0.9499 23,647 -0.05(-4.64%)
Oct 02, 2024 1.000 1.157 0.9125 0.9961 61,980 +0.02(+2.06%)
Oct 01, 2024 1.030 1.175 0.9600 0.9760 17,791 -0.07(-7.05%)
Sep 30, 2024 1.180 1.220 0.9208 1.050 220,008 -0.10(-8.70%)
Sep 27, 2024 1.200 1.300 1.100 1.150 95,365 -0.12(-9.45%)
Sep 26, 2024 1.200 1.490 1.180 1.270 527,621 +0.23(+22.23%)
Sep 25, 2024 1.180 1.274 0.9257 1.039 103,813 -0.09(-8.05%)
Sep 24, 2024 1.260 1.270 1.110 1.130 19,193 -0.09(-7.38%)
Sep 23, 2024 1.320 1.350 1.200 1.220 8,081 -0.06(-4.69%)
Sep 20, 2024 1.340 1.365 1.270 1.280 12,081 +0.02(+1.59%)
Sep 19, 2024 1.400 1.414 1.260 1.260 15,698 -0.05(-3.82%)
Sep 18, 2024 1.420 1.460 1.300 1.310 31,720 -0.10(-7.09%)
Sep 17, 2024 1.490 1.490 1.410 1.410 6,665 -0.10(-6.62%)
Sep 16, 2024 1.470 1.520 1.430 1.510 5,531 +0.01(+0.67%)
Sep 13, 2024 1.500 1.580 1.500 1.500 4,069 -0.03(-1.96%)
Sep 12, 2024 1.430 1.530 1.430 1.530 8,345 -0.02(-1.28%)
Sep 11, 2024 1.560 1.560 1.510 1.550 7,019 -0.00(-0.01%)
Sep 10, 2024 1.520 1.550 1.480 1.550 4,035 +0.00(+0.00%)
Sep 09, 2024 1.580 1.610 1.550 1.550 4,409 +0.04(+2.64%)
Sep 06, 2024 1.620 1.620 1.480 1.510 13,344 -0.17(-10.11%)
Sep 05, 2024 1.660 1.773 1.570 1.680 19,945 -0.03(-2.02%)
Sep 04, 2024 1.720 1.840 1.600 1.715 19,190 -0.02(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.