Stockscreener 앱 받기
1.25
3.47%
-0.045
시간 외 거래:
1.27
0.02
+1.60%
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $1.32 | $1.25 | $0.07 | 39,608.0 | -3.47% |
| 2025-10-10 | $1.37 | $1.28 | $0.09 | 20,762.0 | -3.36% |
| 2025-10-09 | $1.40 | $1.32 | $0.08 | 32,027.0 | -2.19% |
| 2025-10-08 | $1.37 | $1.29 | $0.08 | 98,124.0 | +4.58% |
| 2025-10-07 | $1.40 | $1.26 | $0.137 | 65,583.0 | -3.68% |
| 2025-10-06 | $1.36 | $1.25 | $0.11 | 165,970.0 | +13.81% |
| 2025-10-03 | $1.28 | $1.18 | $0.10 | 98,857.0 | -1.65% |
| 2025-10-02 | $1.28 | $1.15 | $0.1284 | 240,589.0 | +6.58% |
| 2025-10-01 | $1.14 | $1.10 | $0.04 | 8,729.0 | +4.11% |
| 2025-09-30 | $1.17 | $1.09 | $0.082 | 68,646.0 | -6.41% |
| 2025-09-29 | $1.20 | $1.14 | $0.06 | 41,060.0 | +2.63% |
| 2025-09-26 | $1.20 | $1.10 | $0.0993 | 27,576.0 | +1.79% |
| 2025-09-25 | $1.15 | $1.09 | $0.0596 | 110,741.0 | -0.88% |
| 2025-09-24 | $1.32 | $1.12 | $0.1999 | 173,605.0 | -6.61% |
| 2025-09-23 | $1.26 | $1.21 | $0.055 | 53,652.0 | +0.00% |
| 2025-09-22 | $1.34 | $1.20 | $0.1389 | 169,636.0 | -9.02% |
| 2025-09-19 | $1.40 | $1.29 | $0.11 | 261,475.0 | +4.72% |
| 2025-09-18 | $1.34 | $1.19 | $0.15 | 319,038.0 | +7.63% |
| 2025-09-17 | $1.29 | $1.18 | $0.11 | 103,731.0 | -5.22% |
| 2025-09-16 | $1.29 | $1.19 | $0.0996 | 84,850.0 | +5.51% |
| 2025-09-15 | $1.32 | $1.17 | $0.15 | 194,918.0 | -8.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.40 | $1.10 | $0.30 | 809,857.0 | +14.16% |
| 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% |
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.92 | $12.60 | $18.32 | 97,919.5 | +99.44% |
| 2023-11 | $22.95 | $12.90 | $10.05 | 33,126.9 | -36.17% |
| 2023-10 | $33.90 | $18.45 | $15.45 | 13,404.1 | -35.33% |
| 2023-09 | $38.85 | $30.00 | $8.85 | 16,340.5 | -10.66% |
| 2023-08 | $43.65 | $33.15 | $10.50 | 14,149.8 | -11.91% |
| 2023-07 | $44.85 | $33.15 | $11.70 | 22,264.8 | +22.57% |
| 2023-06 | $38.55 | $29.25 | $9.30 | 19,320.5 | +8.13% |
| 2023-05 | $51.75 | $28.50 | $23.25 | 75,252.5 | -27.43% |
| 2023-04 | $56.25 | $42.36 | $13.89 | 7,858.4 | -15.29% |
| 2023-03 | $54.30 | $46.48 | $7.82 | 4,704.5 | +0.00% |
1.11%
자본화:
|
볼륨(24시간):