Get the Stockscreener App
1.81
0.56%
0.01
After Hours:
1.81
Eterna Therapeutics Inc Stock (ERNA) Price History
The historical daily chart and data for Eterna Therapeutics Inc stock (ERNA), show that the latest closing stock price as of July 26, 2024, is $1.81.
- Eterna Therapeutics Inc all-time high stock price is $3.75, occurred on April 14, 2023.
- The lowest Eterna Therapeutics Inc stock price recorded was $0.8401 on December 01, 2023. Since then, Eterna Therapeutics Inc's stock price has risen over 115.45% to $1.81 now.
- The 52-week high stock price for ERNA is $2.91, representing a 60.77% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for ERNA is $0.8401, indicating a -53.59% decrease from the current share price, occurred on December 01, 2023.
The table below shows more information about ERNA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $1.85 | $1.76 | $0.09 | 4,070.0 | +0.56% |
| Jul 25, 2024 | $1.85 | $1.80 | $0.05 | 21,991.0 | -6.25% |
| Jul 24, 2024 | $2.16 | $1.85 | $0.31 | 13,637.0 | -3.93% |
| Jul 23, 2024 | $2.20 | $1.95 | $0.25 | 9,581.0 | +0.02% |
| Jul 22, 2024 | $2.29 | $1.92 | $0.3699 | 39,507.0 | -7.07% |
| Jul 19, 2024 | $2.34 | $2.06 | $0.2801 | 13,268.0 | +0.94% |
| Jul 18, 2024 | $2.25 | $1.97 | $0.28 | 30,195.0 | +5.45% |
| Jul 17, 2024 | $2.62 | $1.99 | $0.635 | 31,608.0 | -2.88% |
| Jul 16, 2024 | $2.09 | $1.98 | $0.11 | 1,088.0 | -0.48% |
| Jul 15, 2024 | $2.09 | $2.00 | $0.09 | 4,343.0 | +1.95% |
| Jul 12, 2024 | $2.11 | $1.95 | $0.16 | 8,127.0 | +5.67% |
| Jul 11, 2024 | $1.94 | $1.74 | $0.1999 | 10,797.0 | +6.01% |
| Jul 10, 2024 | $1.84 | $1.77 | $0.07 | 2,081.0 | +0.00% |
| Jul 09, 2024 | $1.87 | $1.75 | $0.1165 | 2,927.0 | +1.10% |
| Jul 08, 2024 | $1.88 | $1.72 | $0.16 | 9,426.0 | -3.46% |
| Jul 05, 2024 | $2.02 | $1.76 | $0.2582 | 4,718.0 | +6.52% |
| Jul 03, 2024 | $1.99 | $1.75 | $0.243 | 3,124.0 | -1.12% |
| Jul 02, 2024 | $1.89 | $1.77 | $0.12 | 4,737.0 | -5.57% |
| Jul 01, 2024 | $1.94 | $1.76 | $0.1789 | 5,012.0 | +3.01% |
| Jun 28, 2024 | $2.04 | $1.72 | $0.32 | 10,594.0 | +4.57% |
| Jun 27, 2024 | $1.85 | $1.67 | $0.18 | 3,998.0 | -1.69% |
Eterna Therapeutics Inc Stock (ERNA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eterna Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ERNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eterna Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eterna Therapeutics Inc Stock (ERNA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $2.62 | $1.72 | $0.905 | 224,307.0 | -1.09% |
| Jun, 2024 | $2.17 | $1.65 | $0.5213 | 90,493.0 | -3.68% |
| May, 2024 | $2.53 | $1.71 | $0.8238 | 223,923.0 | +7.34% |
| Apr, 2024 | $2.50 | $1.58 | $0.9199 | 117,205.0 | -26.25% |
| Mar, 2024 | $2.57 | $1.65 | $0.9175 | 272,618.0 | +53.85% |
| Feb, 2024 | $1.87 | $1.43 | $0.4374 | 133,069.0 | -6.59% |
| Jan, 2024 | $2.00 | $1.33 | $0.6709 | 210,559.0 | -6.96% |
Eterna Therapeutics Inc Stock (ERNA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.06 | $0.8401 | $1.22 | 1,468,792.0 | +99.44% |
| Nov, 2023 | $1.53 | $0.8601 | $0.6698 | 496,903.0 | -36.17% |
| Oct, 2023 | $2.26 | $1.23 | $1.03 | 201,061.0 | -35.33% |
| Sep, 2023 | $2.59 | $2.00 | $0.5899 | 245,107.0 | -10.66% |
| Aug, 2023 | $2.91 | $2.21 | $0.70 | 212,247.0 | -11.91% |
| Jul, 2023 | $2.99 | $2.21 | $0.7799 | 333,972.0 | +22.57% |
| Jun, 2023 | $2.57 | $1.95 | $0.6199 | 289,808.0 | +8.13% |
| May, 2023 | $3.45 | $1.90 | $1.55 | 1,128,788.0 | -27.43% |
| Apr, 2023 | $3.75 | $2.82 | $0.9258 | 117,876.0 | -15.29% |
| Mar, 2023 | $3.62 | $3.10 | $0.5212 | 70,568.0 | +0.00% |
1.17%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):