Stockscreener 앱 받기
0.3358
1.24%
-0.0042
시간 외 거래:
.33
-0.0058
-1.73%
Eterna Therapeutics Inc 주식 (ERNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $0.3666 | $0.32 | $0.0466 | 552,783.0 | -1.24% |
| 2025-02-06 | $0.363 | $0.325 | $0.038 | 236,778.0 | +5.26% |
| 2025-02-05 | $0.3635 | $0.312 | $0.0515 | 900,897.0 | -10.00% |
| 2025-02-04 | $0.3681 | $0.345 | $0.0231 | 458,420.0 | -0.75% |
| 2025-02-03 | $0.37 | $0.3303 | $0.0397 | 547,527.0 | -4.44% |
| 2025-01-31 | $0.399 | $0.37 | $0.029 | 397,667.0 | +3.28% |
| 2025-01-30 | $0.44 | $0.36 | $0.08 | 1,161,350.0 | -14.79% |
| 2025-01-29 | $0.4436 | $0.411 | $0.0326 | 404,613.0 | -2.27% |
| 2025-01-28 | $0.4668 | $0.425 | $0.0418 | 208,289.0 | -0.02% |
| 2025-01-27 | $0.5555 | $0.4264 | $0.1291 | 993,528.0 | -22.26% |
| 2025-01-24 | $0.615 | $0.5524 | $0.0626 | 762,928.0 | -2.40% |
| 2025-01-23 | $0.6069 | $0.53 | $0.0769 | 2,083,429.0 | -8.68% |
| 2025-01-22 | $0.738 | $0.4411 | $0.2969 | 12,561,599.0 | +35.44% |
| 2025-01-21 | $0.4818 | $0.3801 | $0.1017 | 1,491,476.0 | +11.06% |
| 2025-01-17 | $0.4999 | $0.4025 | $0.0974 | 2,512,114.0 | -5.97% |
| 2025-01-16 | $0.475 | $0.3892 | $0.0858 | 5,481,217.0 | +3.03% |
| 2025-01-15 | $0.5187 | $0.381 | $0.1377 | 17,491,671.0 | -4.85% |
| 2025-01-14 | $0.96 | $0.4324 | $0.5276 | 572,997,797.0 | +48.22% |
| 2025-01-13 | $0.3153 | $0.2915 | $0.0238 | 229,555.0 | +3.00% |
| 2025-01-10 | $0.326 | $0.2915 | $0.0345 | 301,328.0 | -7.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.37 | $0.312 | $0.058 | 3,249,188.0 | -11.26% |
| 2025-01 | $0.96 | $0.2915 | $0.6685 | 623,798,206.0 | +28.71% |
Eterna 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% |
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% |
1.03%
자본화:
|
볼륨(24시간):