Stockscreener 앱 받기
0.2078
5.48%
0.0108
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $0.21 | $0.1921 | $0.0179 | 629,534.0 | +5.48% |
| 2026-04-16 | $0.2036 | $0.185 | $0.0186 | 1,213,518.0 | +4.18% |
| 2026-04-15 | $0.1955 | $0.1845 | $0.011 | 1,479,873.0 | -6.43% |
| 2026-04-14 | $0.2045 | $0.1969 | $0.0076 | 233,007.0 | +2.64% |
| 2026-04-13 | $0.203 | $0.1861 | $0.0169 | 315,967.0 | +0.92% |
| 2026-04-10 | $0.212 | $0.1951 | $0.0169 | 356,255.0 | -5.34% |
| 2026-04-09 | $0.2179 | $0.2051 | $0.0128 | 216,583.0 | -6.32% |
| 2026-04-08 | $0.22 | $0.2068 | $0.0132 | 350,335.0 | +2.80% |
| 2026-04-07 | $0.2189 | $0.2003 | $0.0186 | 287,371.0 | +2.05% |
| 2026-04-06 | $0.2097 | $0.19 | $0.0197 | 395,518.0 | +4.59% |
| 2026-04-02 | $0.2087 | $0.1963 | $0.0124 | 195,942.0 | -4.75% |
| 2026-04-01 | $0.225 | $0.1985 | $0.0265 | 598,313.0 | +5.78% |
| 2026-03-31 | $0.205 | $0.1872 | $0.0178 | 835,872.0 | +5.29% |
| 2026-03-30 | $0.2006 | $0.184 | $0.0166 | 553,481.0 | -6.44% |
| 2026-03-27 | $0.2106 | $0.202 | $0.0086 | 200,149.0 | -2.98% |
| 2026-03-26 | $0.2194 | $0.202 | $0.0174 | 394,924.0 | -1.14% |
| 2026-03-25 | $0.2151 | $0.201 | $0.0141 | 723,838.0 | -0.57% |
| 2026-03-24 | $0.2339 | $0.2087 | $0.0253 | 775,792.0 | -9.87% |
| 2026-03-23 | $0.2598 | $0.2116 | $0.0482 | 2,953,971.0 | -11.55% |
| 2026-03-20 | $0.285 | $0.2564 | $0.0286 | 1,583,145.0 | -1.59% |
| 2026-03-19 | $0.2917 | $0.2608 | $0.0309 | 969,602.0 | -8.16% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.225 | $0.1845 | $0.0405 | 6,901,750.0 | +4.42% |
| 2026-03 | $0.3459 | $0.184 | $0.1619 | 28,755,196.0 | -30.20% |
| 2026-02 | $1.28 | $0.2682 | $1.01 | 55,730,353.0 | -76.63% |
| 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% |
2.19%
0.43%
자본화:
|
볼륨(24시간):