Stockscreener 앱 받기
4.27
0.70%
-0.03
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $4.50 | $4.18 | $0.32 | 21,489.0 | -0.70% |
| 2026-08-13 | $4.54 | $4.20 | $0.34 | 36,327.0 | -2.71% |
| 2026-08-12 | $4.63 | $4.38 | $0.2528 | 15,062.0 | +0.68% |
| 2026-08-11 | $4.72 | $4.23 | $0.49 | 42,269.0 | -3.09% |
| 2026-08-10 | $4.75 | $4.21 | $0.5379 | 67,781.0 | +7.60% |
| 2026-08-07 | $4.49 | $4.12 | $0.3679 | 25,279.0 | -3.44% |
| 2026-08-06 | $4.57 | $4.00 | $0.565 | 36,336.0 | +6.34% |
| 2026-08-05 | $4.68 | $3.81 | $0.8676 | 85,682.0 | -7.24% |
| 2026-08-04 | $4.42 | $3.39 | $1.03 | 102,253.0 | +28.12% |
| 2026-08-03 | $3.49 | $3.28 | $0.21 | 35,150.0 | +5.18% |
| 2026-07-31 | $3.50 | $3.28 | $0.22 | 26,598.0 | -5.48% |
| 2026-07-30 | $3.55 | $3.36 | $0.1925 | 35,597.0 | +1.76% |
| 2026-07-29 | $3.68 | $3.35 | $0.3299 | 24,894.0 | -5.54% |
| 2026-07-28 | $3.93 | $3.60 | $0.33 | 48,314.0 | -7.91% |
| 2026-07-27 | $4.13 | $3.83 | $0.30 | 30,165.0 | -0.25% |
| 2026-07-24 | $4.20 | $3.86 | $0.34 | 29,834.0 | -1.50% |
| 2026-07-23 | $4.46 | $3.97 | $0.49 | 71,556.0 | -10.34% |
| 2026-07-22 | $4.68 | $4.28 | $0.40 | 51,794.0 | -1.98% |
| 2026-07-21 | $5.42 | $4.46 | $0.96 | 179,268.0 | -16.39% |
| 2026-07-20 | $6.35 | $5.33 | $1.02 | 245,490.0 | -15.42% |
| 2026-07-17 | $7.21 | $6.42 | $0.79 | 117,308.0 | -9.83% |
| 2026-07-16 | $7.59 | $6.73 | $0.859 | 453,426.0 | +5.79% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $4.75 | $3.28 | $1.47 | 489,117.0 | +30.18% |
| 2026-07 | $9.90 | $3.28 | $6.62 | 27,539,035.0 | -50.68% |
| 2026-06 | $10.55 | $5.16 | $5.39 | 1,218,748.0 | -37.09% |
| 2026-05 | $15.88 | $3.18 | $12.70 | 99,478,447.4 | +186.45% |
| 2026-04 | $5.62 | $3.36 | $2.27 | 392,684.0 | -25.83% |
| 2026-03 | $8.65 | $4.60 | $4.05 | 1,150,207.8 | -30.20% |
| 2026-02 | $32.00 | $6.71 | $25.30 | 2,229,214.1 | -76.63% |
| 2026-01 | $35.00 | $27.88 | $7.12 | 238,564.7 | +1.67% |
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.50 | $27.00 | $10.50 | 40,390.1 | -13.33% |
| 2025-11 | $47.25 | $30.34 | $16.91 | 74,419.1 | -28.19% |
| 2025-10 | $71.50 | $27.50 | $44.00 | 8,615,165.2 | +71.69% |
| 2025-09 | $39.25 | $27.25 | $12.00 | 106,522.4 | -17.67% |
| 2025-08 | $43.47 | $33.25 | $10.22 | 32,728.6 | -23.12% |
| 2025-07 | $64.25 | $42.75 | $21.50 | 68,957.7 | -5.98% |
| 2025-06 | $88.12 | $43.75 | $44.38 | 100,893.5 | -43.73% |
| 2025-05 | $100.5 | $69.38 | $31.09 | 16,327.0 | +5.31% |
| 2025-04 | $86.25 | $56.48 | $29.77 | 9,765.6 | +16.29% |
| 2025-03 | $112.5 | $60.04 | $52.46 | 10,201.1 | -41.43% |
| 2025-02 | $138.8 | $93.75 | $45.00 | 26,751.5 | -19.69% |
| 2025-01 | $360.0 | $109.3 | $250.7 | 1,663,461.9 | +28.71% |
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $187.1 | $82.95 | $104.1 | 112,346.6 | -34.35% |
| 2024-11 | $450.0 | $150.0 | $300.0 | 10,480.0 | -61.01% |
| 2024-10 | $468.8 | $313.1 | $155.7 | 2,076.3 | +3.81% |
| 2024-09 | $690.0 | $345.3 | $344.7 | 3,009.8 | -43.31% |
| 2024-08 | $731.2 | $600.0 | $131.2 | 255.8 | +2.33% |
| 2024-07 | $984.4 | $603.8 | $380.6 | 692.8 | -1.09% |
| 2024-06 | $814.3 | $618.8 | $195.5 | 241.3 | -3.68% |
| 2024-05 | $950.2 | $641.2 | $308.9 | 597.1 | +7.34% |
| 2024-04 | $937.5 | $592.5 | $345.0 | 312.5 | -26.25% |
| 2024-03 | $963.7 | $619.7 | $344.1 | 727.0 | +53.85% |
| 2024-02 | $700.3 | $536.2 | $164.0 | 354.9 | -6.59% |
| 2024-01 | $749.5 | $497.9 | $251.6 | 561.5 | -6.96% |
0.52%
0.07%
자본화:
|
볼륨(24시간):