Get the Stockscreener App
0.2612
8.27%
0.0122
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 December 26, 2024, is $0.2612.
- 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 $0.2212 on December 19, 2024. Since then, Eterna Therapeutics Inc's stock price has risen over 18.08% to $0.2612 now.
- The 52-week high stock price for ERNA is $2.625, representing a 904.98% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for ERNA is $0.2212, indicating a -15.31% decrease from the current share price, occurred on December 19, 2024.
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 |
|---|---|---|---|---|---|
| Dec 26, 2024 | $0.2631 | $0.2406 | $0.0225 | 133,916.0 | +4.70% |
| Dec 24, 2024 | $0.2595 | $0.2455 | $0.014 | 124,191.0 | +1.47% |
| Dec 23, 2024 | $0.2561 | $0.231 | $0.0251 | 249,541.0 | -1.88% |
| Dec 20, 2024 | $0.2632 | $0.24 | $0.0232 | 370,770.0 | +1.05% |
| Dec 19, 2024 | $0.2842 | $0.2212 | $0.063 | 682,917.0 | -8.33% |
| Dec 18, 2024 | $0.30 | $0.27 | $0.03 | 401,940.0 | +3.13% |
| Dec 17, 2024 | $0.28 | $0.26 | $0.02 | 292,257.0 | -3.61% |
| Dec 16, 2024 | $0.299 | $0.2667 | $0.0323 | 684,494.0 | -6.02% |
| Dec 13, 2024 | $0.319 | $0.2805 | $0.0385 | 295,583.0 | -0.28% |
| Dec 12, 2024 | $0.3255 | $0.281 | $0.0445 | 396,057.0 | -10.53% |
| Dec 11, 2024 | $0.3299 | $0.301 | $0.0289 | 265,583.0 | -1.85% |
| Dec 10, 2024 | $0.3301 | $0.2855 | $0.0446 | 575,690.0 | -1.49% |
| Dec 09, 2024 | $0.3865 | $0.3267 | $0.0598 | 1,012,301.0 | -16.23% |
| Dec 06, 2024 | $0.3999 | $0.293 | $0.1069 | 1,419,812.0 | +26.19% |
| Dec 05, 2024 | $0.32 | $0.2661 | $0.0539 | 1,916,939.0 | +3.22% |
| Dec 04, 2024 | $0.4988 | $0.30 | $0.1988 | 30,450,291.0 | -14.72% |
| Dec 03, 2024 | $0.40 | $0.3573 | $0.0427 | 344,745.0 | -9.95% |
| Dec 02, 2024 | $0.445 | $0.38 | $0.065 | 315,609.0 | -5.93% |
| Nov 29, 2024 | $0.472 | $0.40 | $0.072 | 134,379.0 | -3.41% |
| Nov 27, 2024 | $0.50 | $0.4339 | $0.0661 | 183,521.0 | -6.00% |
| Nov 26, 2024 | $0.529 | $0.4599 | $0.0691 | 240,376.0 | -8.93% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $0.4988 | $0.2212 | $0.2776 | 39,932,636.0 | -38.66% |
| Nov, 2024 | $1.20 | $0.40 | $0.80 | 3,930,000.0 | -61.01% |
| Oct, 2024 | $1.25 | $0.8349 | $0.4151 | 778,627.0 | +3.81% |
| Sep, 2024 | $1.84 | $0.9208 | $0.9193 | 1,128,673.0 | -43.31% |
| Aug, 2024 | $1.95 | $1.60 | $0.35 | 95,932.0 | +2.33% |
| Jul, 2024 | $2.62 | $1.61 | $1.01 | 259,796.0 | -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% |
0.11%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):