Stockscreener 앱 받기
0.3639
20.46%
0.0618
시간 외 거래:
.37
0.0061
+1.68%
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.3783 | $0.2916 | $0.0867 | 1,676,699.0 | +20.46% |
| 2026-02-11 | $0.317 | $0.29 | $0.027 | 551,948.0 | -0.95% |
| 2026-02-10 | $0.3217 | $0.2736 | $0.0481 | 769,247.0 | -1.17% |
| 2026-02-09 | $0.3582 | $0.2682 | $0.09 | 1,222,059.0 | -17.99% |
| 2026-02-06 | $0.4183 | $0.3105 | $0.1078 | 3,866,172.0 | -44.66% |
| 2026-02-05 | $0.8385 | $0.6701 | $0.1684 | 157,016.0 | -19.76% |
| 2026-02-04 | $0.92 | $0.7756 | $0.1444 | 134,820.0 | -7.89% |
| 2026-02-03 | $1.21 | $0.92 | $0.29 | 244,378.0 | -25.80% |
| 2026-02-02 | $1.28 | $1.20 | $0.08 | 26,182.0 | +1.64% |
| 2026-01-30 | $1.25 | $1.20 | $0.045 | 33,203.0 | +1.67% |
| 2026-01-29 | $1.23 | $1.16 | $0.0699 | 16,492.0 | -3.23% |
| 2026-01-28 | $1.26 | $1.15 | $0.11 | 57,094.0 | +6.90% |
| 2026-01-27 | $1.21 | $1.11 | $0.095 | 122,961.0 | -0.85% |
| 2026-01-26 | $1.19 | $1.14 | $0.0525 | 51,929.0 | -2.50% |
| 2026-01-23 | $1.22 | $1.16 | $0.055 | 25,122.0 | -3.23% |
| 2026-01-22 | $1.26 | $1.14 | $0.1199 | 64,433.0 | +5.08% |
| 2026-01-21 | $1.22 | $1.15 | $0.07 | 102,501.0 | -3.28% |
| 2026-01-20 | $1.28 | $1.14 | $0.14 | 2,132,667.0 | +0.83% |
| 2026-01-16 | $1.23 | $1.16 | $0.0699 | 30,466.0 | +2.54% |
| 2026-01-15 | $1.28 | $1.15 | $0.13 | 55,353.0 | -7.09% |
| 2026-01-14 | $1.29 | $1.23 | $0.06 | 26,644.0 | +2.42% |
Ernexa Therapeutics Inc 주식 (ERNA) 연도별 가격 이력
이 심층 분석에서는 Ernexa Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ERNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ernexa Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $1.28 | $0.2682 | $1.01 | 10,325,220.0 | -70.17% |
| 2026-01 | $1.40 | $1.11 | $0.285 | 5,964,117.0 | +1.67% |
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.50 | $1.08 | $0.42 | 1,009,753.0 | -13.33% |
| 2025-11 | $1.89 | $1.21 | $0.6762 | 1,860,478.0 | -28.19% |
| 2025-10 | $2.86 | $1.10 | $1.76 | 215,379,131.0 | +71.69% |
| 2025-09 | $1.57 | $1.09 | $0.48 | 2,663,060.0 | -17.67% |
| 2025-08 | $1.74 | $1.33 | $0.4087 | 818,215.0 | -23.12% |
| 2025-07 | $2.57 | $1.71 | $0.86 | 1,723,943.0 | -5.98% |
| 2025-06 | $3.52 | $1.75 | $1.77 | 2,522,336.9 | -43.73% |
| 2025-05 | $4.02 | $2.77 | $1.24 | 408,176.0 | +5.31% |
| 2025-04 | $3.45 | $2.26 | $1.19 | 244,140.2 | +16.29% |
| 2025-03 | $4.50 | $2.40 | $2.10 | 255,027.0 | -41.43% |
| 2025-02 | $5.55 | $3.75 | $1.80 | 668,787.9 | -19.69% |
| 2025-01 | $14.40 | $4.37 | $10.03 | 41,586,547.1 | +28.71% |
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.48 | $3.32 | $4.16 | 2,808,666.2 | -34.35% |
| 2024-11 | $18.00 | $6.00 | $12.00 | 262,000.0 | -61.01% |
| 2024-10 | $18.75 | $12.52 | $6.23 | 51,908.5 | +3.81% |
| 2024-09 | $27.60 | $13.81 | $13.79 | 75,244.9 | -43.31% |
| 2024-08 | $29.25 | $24.00 | $5.25 | 6,395.5 | +2.33% |
| 2024-07 | $39.38 | $24.15 | $15.22 | 17,319.7 | -1.09% |
| 2024-06 | $32.57 | $24.75 | $7.82 | 6,032.9 | -3.68% |
| 2024-05 | $38.01 | $25.65 | $12.36 | 14,928.2 | +7.34% |
| 2024-04 | $37.50 | $23.70 | $13.80 | 7,813.7 | -26.25% |
| 2024-03 | $38.55 | $24.79 | $13.76 | 18,174.5 | +53.85% |
| 2024-02 | $28.01 | $21.45 | $6.56 | 8,871.3 | -6.59% |
| 2024-01 | $29.98 | $19.92 | $10.06 | 14,037.3 | -6.96% |
1.24%
0.19%
자본화:
|
볼륨(24시간):