Stockscreener 앱 받기
0.20
3.87%
0.0037
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $0.2066 | $0.197 | $0.0096 | 18,277.0 | +1.88% |
| 2025-05-01 | $0.217 | $0.1921 | $0.0249 | 137,128.0 | -5.17% |
| 2025-04-30 | $0.2199 | $0.20 | $0.0199 | 52,021.0 | -0.48% |
| 2025-04-29 | $0.2275 | $0.1917 | $0.0358 | 389,890.0 | -1.65% |
| 2025-04-28 | $0.23 | $0.197 | $0.033 | 258,867.0 | -2.08% |
| 2025-04-25 | $0.22 | $0.19 | $0.03 | 210,631.0 | +5.42% |
| 2025-04-24 | $0.2063 | $0.1885 | $0.0178 | 185,019.0 | +5.73% |
| 2025-04-23 | $0.196 | $0.1883 | $0.0077 | 155,660.0 | +5.21% |
| 2025-04-22 | $0.1884 | $0.17 | $0.0184 | 93,633.0 | +3.02% |
| 2025-04-21 | $0.1856 | $0.176 | $0.0096 | 45,722.0 | -3.35% |
| 2025-04-17 | $0.185 | $0.1701 | $0.0149 | 88,849.0 | +0.65% |
| 2025-04-16 | $0.2003 | $0.1827 | $0.0176 | 81,435.0 | -8.24% |
| 2025-04-15 | $0.2084 | $0.1885 | $0.0199 | 72,453.0 | -3.98% |
| 2025-04-14 | $0.21 | $0.1827 | $0.0273 | 108,184.0 | +9.10% |
| 2025-04-11 | $0.199 | $0.1863 | $0.0127 | 47,846.0 | +2.69% |
| 2025-04-10 | $0.2076 | $0.18 | $0.0276 | 191,805.0 | -6.15% |
| 2025-04-09 | $0.1988 | $0.1607 | $0.0381 | 218,893.0 | +15.62% |
| 2025-04-08 | $0.1897 | $0.1708 | $0.0189 | 277,866.0 | -7.94% |
| 2025-04-07 | $0.19 | $0.175 | $0.015 | 284,495.0 | -1.43% |
| 2025-04-04 | $0.19 | $0.1506 | $0.0394 | 405,504.0 | +4.48% |
| 2025-04-03 | $0.1848 | $0.1651 | $0.0197 | 281,775.0 | -5.24% |
| 2025-04-02 | $0.1958 | $0.18 | $0.0158 | 97,985.0 | +3.30% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.217 | $0.1921 | $0.0249 | 155,405.0 | -3.38% |
| 2025-04 | $0.23 | $0.1506 | $0.0794 | 3,662,103.0 | +16.29% |
| 2025-03 | $0.30 | $0.1601 | $0.1399 | 3,825,405.0 | -41.43% |
| 2025-02 | $0.37 | $0.25 | $0.12 | 10,031,819.0 | -19.69% |
| 2025-01 | $0.96 | $0.2915 | $0.6685 | 623,798,206.0 | +28.71% |
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.4988 | $0.2212 | $0.2776 | 42,129,993.0 | -34.35% |
| 2024-11 | $1.20 | $0.40 | $0.80 | 3,930,000.0 | -61.01% |
| 2024-10 | $1.25 | $0.8349 | $0.4151 | 778,627.0 | +3.81% |
| 2024-09 | $1.84 | $0.9208 | $0.9193 | 1,128,673.0 | -43.31% |
| 2024-08 | $1.95 | $1.60 | $0.35 | 95,932.0 | +2.33% |
| 2024-07 | $2.62 | $1.61 | $1.01 | 259,796.0 | -1.09% |
| 2024-06 | $2.17 | $1.65 | $0.5213 | 90,493.0 | -3.68% |
| 2024-05 | $2.53 | $1.71 | $0.8238 | 223,923.0 | +7.34% |
| 2024-04 | $2.50 | $1.58 | $0.9199 | 117,205.0 | -26.25% |
| 2024-03 | $2.57 | $1.65 | $0.9175 | 272,618.0 | +53.85% |
| 2024-02 | $1.87 | $1.43 | $0.4374 | 133,069.0 | -6.59% |
| 2024-01 | $2.00 | $1.33 | $0.6709 | 210,559.0 | -6.96% |
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.06 | $0.8401 | $1.22 | 1,468,792.0 | +99.44% |
| 2023-11 | $1.53 | $0.8601 | $0.6698 | 496,903.0 | -36.17% |
| 2023-10 | $2.26 | $1.23 | $1.03 | 201,061.0 | -35.33% |
| 2023-09 | $2.59 | $2.00 | $0.5899 | 245,107.0 | -10.66% |
| 2023-08 | $2.91 | $2.21 | $0.70 | 212,247.0 | -11.91% |
| 2023-07 | $2.99 | $2.21 | $0.7799 | 333,972.0 | +22.57% |
| 2023-06 | $2.57 | $1.95 | $0.6199 | 289,808.0 | +8.13% |
| 2023-05 | $3.45 | $1.90 | $1.55 | 1,128,788.0 | -27.43% |
| 2023-04 | $3.75 | $2.82 | $0.9258 | 117,876.0 | -15.29% |
| 2023-03 | $3.62 | $3.10 | $0.5212 | 70,568.0 | +0.00% |
0.21%
자본화:
|
볼륨(24시간):