Stockscreener 앱 받기
0.2831
13.69%
0.0341
시간 외 거래:
.29
0.0069
+2.44%
Eterna Therapeutics Inc 주식 (ERNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-26 | $0.2999 | $0.2406 | $0.0593 | 604,599.0 | +13.69% |
| 2024-12-24 | $0.2595 | $0.2455 | $0.014 | 124,191.0 | +1.47% |
| 2024-12-23 | $0.2561 | $0.231 | $0.0251 | 249,541.0 | -1.88% |
| 2024-12-20 | $0.2632 | $0.24 | $0.0232 | 370,770.0 | +1.05% |
| 2024-12-19 | $0.2842 | $0.2212 | $0.063 | 682,917.0 | -8.33% |
| 2024-12-18 | $0.30 | $0.27 | $0.03 | 401,940.0 | +3.13% |
| 2024-12-17 | $0.28 | $0.26 | $0.02 | 292,257.0 | -3.61% |
| 2024-12-16 | $0.299 | $0.2667 | $0.0323 | 684,494.0 | -6.02% |
| 2024-12-13 | $0.319 | $0.2805 | $0.0385 | 295,583.0 | -0.28% |
| 2024-12-12 | $0.3255 | $0.281 | $0.0445 | 396,057.0 | -10.53% |
| 2024-12-11 | $0.3299 | $0.301 | $0.0289 | 265,583.0 | -1.85% |
| 2024-12-10 | $0.3301 | $0.2855 | $0.0446 | 575,690.0 | -1.49% |
| 2024-12-09 | $0.3865 | $0.3267 | $0.0598 | 1,012,301.0 | -16.23% |
| 2024-12-06 | $0.3999 | $0.293 | $0.1069 | 1,419,812.0 | +26.19% |
| 2024-12-05 | $0.32 | $0.2661 | $0.0539 | 1,916,939.0 | +3.22% |
| 2024-12-04 | $0.4988 | $0.30 | $0.1988 | 30,450,291.0 | -14.72% |
| 2024-12-03 | $0.40 | $0.3573 | $0.0427 | 344,745.0 | -9.95% |
| 2024-12-02 | $0.445 | $0.38 | $0.065 | 315,609.0 | -5.93% |
| 2024-11-29 | $0.472 | $0.40 | $0.072 | 134,379.0 | -3.41% |
| 2024-11-27 | $0.50 | $0.4339 | $0.0661 | 183,521.0 | -6.00% |
Eterna Therapeutics Inc 주식 (ERNA) 연도별 가격 이력
이 심층 분석에서는 Eterna 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 Eterna Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eterna Therapeutics Inc 주식 (ERNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.4988 | $0.2212 | $0.2776 | 41,007,918.0 | -33.39% |
| 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% |
Eterna 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% |
0.50%
1.47%
자본화:
|
볼륨(24시간):