Eterna Therapeutics Inc. (ERNA)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | 4,200 |
| 09 May 2024 | 2.2800 | 2.2800 | 2.1600 | 2.1600 | 2.1600 | 2,500 |
| 08 May 2024 | 1.9900 | 2.3000 | 1.9900 | 2.2200 | 2.2200 | 24,600 |
| 07 May 2024 | 1.8600 | 2.0000 | 1.8600 | 1.9800 | 1.9800 | 6,500 |
| 06 May 2024 | 1.7200 | 2.0000 | 1.7200 | 1.7600 | 1.7600 | 1,900 |
| 03 May 2024 | 1.7200 | 2.0000 | 1.7200 | 1.8600 | 1.8600 | 11,000 |
| 02 May 2024 | 1.7700 | 1.8300 | 1.7100 | 1.7100 | 1.7100 | 2,800 |
| 01 May 2024 | 1.7700 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 5,600 |
| 30 Apr 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 2,200 |
| 29 Apr 2024 | 1.7100 | 1.8300 | 1.7000 | 1.8300 | 1.8300 | 6,800 |
| 26 Apr 2024 | 1.7300 | 1.8900 | 1.5800 | 1.7900 | 1.7900 | 15,100 |
| 25 Apr 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 5,400 |
| 24 Apr 2024 | 1.9600 | 1.9600 | 1.7400 | 1.7400 | 1.7400 | 12,600 |
| 23 Apr 2024 | 2.1600 | 2.2000 | 1.9400 | 1.9600 | 1.9600 | 9,900 |
| 22 Apr 2024 | 2.0500 | 2.2400 | 2.0500 | 2.1400 | 2.1400 | 5,600 |
| 19 Apr 2024 | 2.0500 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 3,700 |
| 18 Apr 2024 | 2.0600 | 2.1600 | 2.0600 | 2.1500 | 2.1500 | 4,800 |
| 17 Apr 2024 | 2.3700 | 2.3700 | 2.0700 | 2.1500 | 2.1500 | 2,700 |
| 16 Apr 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 6,700 |
| 15 Apr 2024 | 2.2300 | 2.2300 | 2.1200 | 2.1500 | 2.1500 | 6,100 |
| 12 Apr 2024 | 2.1700 | 2.4500 | 2.1700 | 2.2400 | 2.2400 | 3,100 |
| 11 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 500 |
| 10 Apr 2024 | 2.1300 | 2.2600 | 2.1300 | 2.2600 | 2.2600 | 4,000 |
| 09 Apr 2024 | 2.2500 | 2.2500 | 2.1300 | 2.1800 | 2.1800 | 3,100 |
| 08 Apr 2024 | 2.3000 | 2.3300 | 2.2000 | 2.2500 | 2.2500 | 1,800 |
| 05 Apr 2024 | 2.3500 | 2.3500 | 2.2000 | 2.2000 | 2.2000 | 5,700 |
| 04 Apr 2024 | 2.2900 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 2,800 |
| 03 Apr 2024 | 2.2700 | 2.4700 | 2.2000 | 2.2800 | 2.2800 | 3,500 |
| 02 Apr 2024 | 2.3500 | 2.4100 | 2.2100 | 2.3500 | 2.3500 | 8,200 |
| 01 Apr 2024 | 2.4700 | 2.5000 | 2.2800 | 2.3000 | 2.3000 | 4,700 |
| 28 Mar 2024 | 2.2800 | 2.4900 | 2.2800 | 2.4000 | 2.4000 | 12,200 |
| 27 Mar 2024 | 2.2700 | 2.2900 | 2.2000 | 2.2400 | 2.2400 | 5,800 |
| 26 Mar 2024 | 2.3000 | 2.3700 | 2.2000 | 2.2600 | 2.2600 | 7,300 |
| 25 Mar 2024 | 2.4300 | 2.4300 | 2.2800 | 2.3800 | 2.3800 | 11,200 |
| 22 Mar 2024 | 2.3300 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 6,800 |
| 21 Mar 2024 | 2.1800 | 2.3300 | 2.1800 | 2.3300 | 2.3300 | 2,900 |
| 20 Mar 2024 | 2.2000 | 2.4200 | 2.1600 | 2.2100 | 2.2100 | 6,700 |
| 19 Mar 2024 | 2.4700 | 2.4700 | 2.3000 | 2.3000 | 2.3000 | 3,700 |
| 18 Mar 2024 | 2.1600 | 2.3600 | 2.1600 | 2.3500 | 2.3500 | 5,300 |
| 15 Mar 2024 | 2.0400 | 2.2400 | 2.0300 | 2.1800 | 2.1800 | 10,500 |
| 14 Mar 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 8,000 |
| 13 Mar 2024 | 2.5400 | 2.5400 | 2.2100 | 2.2400 | 2.2400 | 7,000 |
| 12 Mar 2024 | 2.4900 | 2.5700 | 2.4400 | 2.4400 | 2.4400 | 11,600 |
| 11 Mar 2024 | 2.2400 | 2.4700 | 2.2400 | 2.4700 | 2.4700 | 19,400 |
| 08 Mar 2024 | 1.9600 | 2.2600 | 1.9100 | 2.2100 | 2.2100 | 48,100 |
| 07 Mar 2024 | 2.0000 | 2.0000 | 1.8900 | 1.9900 | 1.9900 | 30,900 |
| 06 Mar 2024 | 1.9500 | 1.9500 | 1.8100 | 1.9400 | 1.9400 | 21,100 |
| 05 Mar 2024 | 1.8000 | 1.9500 | 1.8000 | 1.8700 | 1.8700 | 17,500 |
| 04 Mar 2024 | 1.8800 | 1.8800 | 1.7700 | 1.8300 | 1.8300 | 6,200 |
| 01 Mar 2024 | 1.6800 | 1.9000 | 1.6500 | 1.8600 | 1.8600 | 34,600 |
| 29 Feb 2024 | 1.6300 | 1.6700 | 1.4300 | 1.5600 | 1.5600 | 3,900 |
| 28 Feb 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 6,800 |
| 27 Feb 2024 | 1.6000 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 4,700 |
| 26 Feb 2024 | 1.5800 | 1.5800 | 1.4300 | 1.5300 | 1.5300 | 8,700 |
| 23 Feb 2024 | 1.7300 | 1.7300 | 1.4400 | 1.5600 | 1.5600 | 4,700 |
| 22 Feb 2024 | 1.5300 | 1.6800 | 1.4700 | 1.5200 | 1.5200 | 3,100 |
| 21 Feb 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6100 | 1.6100 | 1,600 |
| 20 Feb 2024 | 1.6700 | 1.6700 | 1.5500 | 1.6400 | 1.6400 | 3,700 |
| 16 Feb 2024 | 1.5100 | 1.7500 | 1.5100 | 1.6700 | 1.6700 | 4,200 |
| 15 Feb 2024 | 1.6200 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 4,500 |
| 14 Feb 2024 | 1.6800 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 6,000 |
| 13 Feb 2024 | 1.6200 | 1.7100 | 1.6200 | 1.6700 | 1.6700 | 17,600 |
| 12 Feb 2024 | 1.7000 | 1.8000 | 1.6900 | 1.7200 | 1.7200 | 5,500 |
| 09 Feb 2024 | 1.6400 | 1.6700 | 1.5900 | 1.6600 | 1.6600 | 6,200 |
| 08 Feb 2024 | 1.6300 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 1,700 |
| 07 Feb 2024 | 1.5800 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 2,400 |
| 06 Feb 2024 | 1.5400 | 1.8000 | 1.5400 | 1.5600 | 1.5600 | 6,800 |
| 05 Feb 2024 | 1.5900 | 1.7200 | 1.5100 | 1.6100 | 1.6100 | 7,100 |
| 02 Feb 2024 | 1.8700 | 1.8700 | 1.4600 | 1.6400 | 1.6400 | 31,000 |
| 01 Feb 2024 | 1.7100 | 1.8200 | 1.7100 | 1.7100 | 1.7100 | 4,300 |
| 31 Jan 2024 | 1.6700 | 1.7600 | 1.6700 | 1.6700 | 1.6700 | 1,800 |
| 30 Jan 2024 | 1.7800 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 2,700 |
| 29 Jan 2024 | 1.7000 | 1.7800 | 1.6700 | 1.6700 | 1.6700 | 1,800 |
| 26 Jan 2024 | 1.7900 | 1.8700 | 1.6700 | 1.6700 | 1.6700 | 5,300 |
| 25 Jan 2024 | 1.7400 | 1.7600 | 1.6700 | 1.7600 | 1.7600 | 2,400 |
| 24 Jan 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 26,200 |
| 23 Jan 2024 | 1.5400 | 1.7800 | 1.5300 | 1.7300 | 1.7300 | 23,400 |
| 22 Jan 2024 | 1.3600 | 1.4800 | 1.3600 | 1.4300 | 1.4300 | 2,700 |
| 19 Jan 2024 | 1.3900 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 14,200 |
| 18 Jan 2024 | 1.5200 | 1.5200 | 1.3900 | 1.3900 | 1.3900 | 2,300 |
| 17 Jan 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 14,000 |
| 16 Jan 2024 | 1.5800 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 18,700 |
| 12 Jan 2024 | 1.7200 | 1.7600 | 1.5500 | 1.6100 | 1.6100 | 38,500 |
| 11 Jan 2024 | 1.8100 | 1.8900 | 1.7500 | 1.7500 | 1.7500 | 7,000 |
| 10 Jan 2024 | 1.9100 | 1.9600 | 1.8700 | 1.8900 | 1.8900 | 2,200 |
| 09 Jan 2024 | 1.9100 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | 6,900 |
| 08 Jan 2024 | 1.8300 | 1.9800 | 1.8300 | 1.8900 | 1.8900 | 8,100 |
| 05 Jan 2024 | 1.8900 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 2,600 |
| 04 Jan 2024 | 1.9100 | 2.0000 | 1.8500 | 1.9600 | 1.9600 | 18,400 |
| 03 Jan 2024 | 1.8800 | 1.8900 | 1.8400 | 1.8900 | 1.8900 | 8,500 |
| 02 Jan 2024 | 1.8700 | 1.9200 | 1.8300 | 1.8800 | 1.8800 | 4,800 |
| 29 Dec 2023 | 1.8400 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 17,700 |
| 28 Dec 2023 | 1.9700 | 2.0100 | 1.7500 | 1.8400 | 1.8400 | 34,500 |
| 27 Dec 2023 | 1.8300 | 2.0600 | 1.8300 | 1.9700 | 1.9700 | 33,700 |
| 26 Dec 2023 | 1.8400 | 1.9900 | 1.8400 | 1.9700 | 1.9700 | 26,500 |
| 22 Dec 2023 | 1.6400 | 2.0000 | 1.6400 | 1.8700 | 1.8700 | 66,600 |
| 21 Dec 2023 | 1.6400 | 1.7300 | 1.6300 | 1.7100 | 1.7100 | 9,800 |
| 20 Dec 2023 | 1.7500 | 1.7800 | 1.5300 | 1.6700 | 1.6700 | 42,400 |
| 19 Dec 2023 | 1.3600 | 1.5500 | 1.3100 | 1.5200 | 1.5200 | 14,500 |
| 18 Dec 2023 | 1.5400 | 1.5800 | 1.3700 | 1.3900 | 1.3900 | 23,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.