Stockscreener 앱 받기
0.1891
4.48%
0.0081
시간 외 거래:
.19
0.0009
+0.48%
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-04-01 | $0.1944 | $0.1787 | $0.0157 | 113,570.0 | +3.88% |
| 2025-03-31 | $0.1979 | $0.1666 | $0.0313 | 176,191.0 | +2.06% |
| 2025-03-28 | $0.2464 | $0.1601 | $0.0863 | 904,829.0 | -22.93% |
| 2025-03-27 | $0.261 | $0.2225 | $0.0385 | 159,051.0 | -1.48% |
| 2025-03-26 | $0.245 | $0.221 | $0.024 | 359,085.0 | -6.24% |
| 2025-03-25 | $0.265 | $0.2346 | $0.0304 | 329,022.0 | -5.77% |
| 2025-03-24 | $0.2699 | $0.25 | $0.0199 | 125,668.0 | -1.70% |
| 2025-03-21 | $0.27 | $0.255 | $0.015 | 69,986.0 | -2.25% |
| 2025-03-20 | $0.2797 | $0.2603 | $0.0194 | 141,558.0 | -2.28% |
| 2025-03-19 | $0.2769 | $0.2601 | $0.0168 | 83,276.0 | +4.45% |
| 2025-03-18 | $0.277 | $0.265 | $0.012 | 54,132.0 | -3.25% |
| 2025-03-17 | $0.275 | $0.26 | $0.015 | 82,003.0 | +6.66% |
| 2025-03-14 | $0.27 | $0.252 | $0.018 | 176,871.0 | +0.75% |
| 2025-03-13 | $0.2619 | $0.2505 | $0.0114 | 99,417.0 | -1.92% |
| 2025-03-12 | $0.2799 | $0.26 | $0.0199 | 172,504.0 | -3.02% |
| 2025-03-11 | $0.2779 | $0.2511 | $0.0268 | 195,616.0 | -1.00% |
| 2025-03-10 | $0.2853 | $0.2703 | $0.015 | 56,673.0 | -5.08% |
| 2025-03-07 | $0.2993 | $0.28 | $0.0193 | 87,933.0 | -3.12% |
| 2025-03-06 | $0.30 | $0.27 | $0.03 | 56,344.0 | +3.33% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.1958 | $0.1506 | $0.0452 | 1,304,338.0 | +6.24% |
| 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% |
3.01%
자본화:
|
볼륨(24시간):