Eterna Therapeutics Inc. - Common Stock (NQ: ERNA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.3100	0.3231	0.2839	0.3072	818,895	+0.02(+6.74%)
Feb 13, 2025	0.2600	0.3000	0.2642	0.2878	642,196	+0.03(+9.81%)
Feb 12, 2025	0.2800	0.2800	0.2500	0.2621	804,054	-0.00(-0.68%)
Feb 11, 2025	0.3180	0.3180	0.2602	0.2639	933,742	-0.06(-18.30%)
Feb 10, 2025	0.3257	0.3468	0.3000	0.3230	604,659	-0.01(-3.81%)
Feb 07, 2025	0.3382	0.3666	0.3200	0.3358	557,310	-0.00(-1.24%)
Feb 06, 2025	0.3400	0.3630	0.3250	0.3400	241,535	+0.02(+5.26%)
Feb 05, 2025	0.3400	0.3635	0.3120	0.3230	924,349	-0.04(-10.00%)
Feb 04, 2025	0.3639	0.3681	0.3450	0.3589	462,198	-0.00(-0.75%)
Feb 03, 2025	0.3700	0.3700	0.3303	0.3616	561,054	-0.02(-4.44%)
Jan 31, 2025	0.3800	0.3990	0.3700	0.3784	401,507	+0.01(+3.28%)
Jan 30, 2025	0.4268	0.4400	0.3600	0.3664	1,163,986	-0.06(-14.79%)
Jan 29, 2025	0.4390	0.4436	0.4110	0.4300	408,910	-0.01(-2.27%)
Jan 28, 2025	0.4400	0.4668	0.4250	0.4400	245,477	-0.00(-0.02%)
Jan 27, 2025	0.5300	0.5555	0.4264	0.4401	995,578	-0.13(-22.26%)
Jan 24, 2025	0.5860	0.6150	0.5524	0.5661	771,691	-0.01(-2.40%)
Jan 23, 2025	0.5626	0.6069	0.5300	0.5800	2,087,184	-0.06(-8.68%)
Jan 22, 2025	0.4689	0.7380	0.4411	0.6351	12,689,105	+0.17(+35.44%)
Jan 21, 2025	0.4000	0.4818	0.3801	0.4689	1,498,011	+0.05(+11.06%)
Jan 17, 2025	0.4344	0.4999	0.4025	0.4222	2,561,385	-0.03(-5.97%)
Jan 16, 2025	0.4201	0.4750	0.3892	0.4490	5,500,473	+0.01(+3.03%)
Jan 15, 2025	0.5100	0.5187	0.3810	0.4358	17,628,220	-0.02(-4.85%)
Jan 14, 2025	0.5100	0.9600	0.4324	0.4580	575,256,704	+0.15(+48.22%)
Jan 13, 2025	0.3090	0.3153	0.2915	0.3090	231,195	+0.01(+3.00%)
Jan 10, 2025	0.3092	0.3260	0.2915	0.3000	301,458	-0.02(-7.21%)
Jan 08, 2025	0.3400	0.3500	0.3020	0.3233	440,099	-0.01(-3.03%)
Jan 07, 2025	0.3210	0.3578	0.3151	0.3334	248,795	+0.00(+1.09%)
Jan 06, 2025	0.3000	0.3661	0.3000	0.3298	566,283	-0.01(-4.13%)
Jan 03, 2025	0.3200	0.3700	0.3200	0.3440	859,189	-0.03(-6.78%)
Jan 02, 2025	0.3170	0.3925	0.3090	0.3690	2,778,052	+0.08(+25.51%)
Dec 31, 2024				0.2940	0	+0.01(+5.38%)
Dec 30, 2024	0.2798	0.3400	0.2701	0.2790	1,412,668	+0.03(+10.28%)
Dec 27, 2024	0.2900	0.2900	0.2530	0.2530	338,019	-0.03(-10.63%)
Dec 26, 2024	0.2490	0.2999	0.2406	0.2831	608,216	+0.03(+13.69%)
Dec 24, 2024	0.2550	0.2595	0.2455	0.2490	124,191	+0.00(+1.47%)
Dec 23, 2024	0.2540	0.2561	0.2310	0.2454	262,641	-0.00(-1.88%)
Dec 20, 2024	0.2430	0.2632	0.2400	0.2501	425,230	-0.01(-4.54%)
Dec 19, 2024	0.2842	0.2842	0.2212	0.2620	608,914	-0.01(-2.96%)
Dec 18, 2024	0.2717	0.3000	0.2700	0.2700	404,018	+0.01(+3.13%)
Dec 17, 2024	0.2800	0.2800	0.2600	0.2618	295,737	-0.01(-3.61%)
Dec 16, 2024	0.2961	0.2990	0.2667	0.2716	738,349	-0.02(-6.02%)
Dec 13, 2024	0.2805	0.3190	0.2805	0.2890	299,452	-0.00(-0.28%)
Dec 12, 2024	0.3040	0.3255	0.2810	0.2898	397,661	-0.03(-10.53%)
Dec 11, 2024	0.3201	0.3299	0.3010	0.3239	265,804	-0.01(-1.85%)
Dec 10, 2024	0.3200	0.3301	0.2855	0.3300	577,581	-0.01(-1.49%)
Dec 09, 2024	0.3705	0.3865	0.3267	0.3350	1,014,798	-0.06(-16.23%)
Dec 06, 2024	0.3000	0.3999	0.2930	0.3999	1,452,893	+0.08(+26.19%)
Dec 05, 2024	0.2950	0.3200	0.2661	0.3169	1,925,273	+0.01(+3.22%)
Dec 04, 2024	0.4746	0.4988	0.3000	0.3070	30,602,312	-0.05(-14.72%)
Dec 03, 2024	0.4000	0.4000	0.3573	0.3600	347,245	-0.04(-9.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Eterna Therapeutics Inc. - Common Stock (NQ: ERNA )

Historical Prices

Information