ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.140 -0.070 (-5.79%)
Streaming Delayed Price Updated: 3:31 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.290 1.290 1.190 1.210 13,886 -0.06(-4.72%)
Dec 24, 2025 1.220 1.313 1.210 1.270 18,392 +0.03(+2.42%)
Dec 23, 2025 1.267 1.276 1.220 1.240 19,522 -0.04(-3.13%)
Dec 22, 2025 1.250 1.286 1.248 1.280 12,764 -0.03(-2.29%)
Dec 19, 2025 1.280 1.330 1.270 1.310 40,676 +0.05(+3.97%)
Dec 18, 2025 1.220 1.260 1.210 1.260 44,133 +0.02(+1.61%)
Dec 17, 2025 1.300 1.310 1.210 1.240 23,258 -0.07(-5.34%)
Dec 16, 2025 1.300 1.320 1.220 1.310 27,703 +0.02(+1.55%)
Dec 15, 2025 1.340 1.340 1.250 1.290 32,715 -0.07(-5.15%)
Dec 12, 2025 1.470 1.470 1.342 1.360 31,996 -0.12(-8.11%)
Dec 11, 2025 1.250 1.500 1.250 1.480 89,784 +0.20(+15.62%)
Dec 10, 2025 1.290 1.390 1.220 1.280 44,743 -0.08(-5.88%)
Dec 09, 2025 1.270 1.400 1.270 1.360 47,941 +0.06(+4.62%)
Dec 08, 2025 1.290 1.320 1.250 1.300 32,162 -0.02(-1.52%)
Dec 05, 2025 1.300 1.320 1.200 1.320 33,742 +0.01(+0.76%)
Dec 04, 2025 1.160 1.310 1.160 1.310 109,210 +0.16(+13.91%)
Dec 03, 2025 1.180 1.200 1.100 1.150 83,407 -0.05(-4.17%)
Dec 02, 2025 1.220 1.242 1.180 1.200 51,259 -0.05(-4.00%)
Dec 01, 2025 1.270 1.340 1.250 1.250 64,549 -0.10(-7.41%)
Nov 28, 2025 1.350 1.386 1.304 1.350 15,776 -0.03(-2.17%)
Nov 26, 2025 1.320 1.430 1.320 1.380 25,843 +0.03(+2.22%)
Nov 25, 2025 1.260 1.350 1.230 1.350 23,249 +0.06(+4.65%)
Nov 24, 2025 1.320 1.339 1.260 1.290 35,664 -0.06(-4.44%)
Nov 21, 2025 1.250 1.350 1.214 1.350 46,102 +0.07(+5.47%)
Nov 20, 2025 1.380 1.385 1.280 1.280 52,609 -0.11(-7.91%)
Nov 19, 2025 1.450 1.466 1.370 1.390 50,388 -0.09(-6.08%)
Nov 18, 2025 1.450 1.520 1.450 1.480 28,545 -0.03(-1.99%)
Nov 17, 2025 1.490 1.521 1.480 1.510 24,349 -0.01(-0.66%)
Nov 14, 2025 1.540 1.550 1.500 1.520 43,372 -0.05(-3.18%)
Nov 13, 2025 1.550 1.610 1.500 1.570 76,256 -0.04(-2.48%)
Nov 12, 2025 1.660 1.670 1.550 1.610 84,544 +0.03(+1.90%)
Nov 11, 2025 1.640 1.680 1.580 1.580 60,095 -0.09(-5.39%)
Nov 10, 2025 1.670 1.750 1.630 1.670 116,902 -0.08(-4.57%)
Nov 07, 2025 1.650 1.845 1.634 1.750 109,908 +0.06(+3.55%)
Nov 06, 2025 1.730 1.780 1.640 1.690 129,031 +0.04(+2.42%)
Nov 05, 2025 1.680 1.800 1.640 1.650 152,709 -0.03(-1.79%)
Nov 04, 2025 1.610 1.890 1.610 1.680 354,793 +0.01(+0.60%)
Nov 03, 2025 1.880 1.890 1.630 1.670 444,980 -0.21(-11.17%)
Oct 31, 2025 1.640 1.920 1.620 1.880 744,258 +0.10(+5.62%)
Oct 30, 2025 1.750 1.780 1.520 1.780 2,427,402 +0.02(+1.14%)
Oct 29, 2025 2.170 2.860 1.510 1.760 215,022,656 +0.51(+40.80%)
Oct 28, 2025 1.230 1.260 1.200 1.250 11,976 +0.06(+5.04%)
Oct 27, 2025 1.220 1.230 1.190 1.190 14,117 -0.05(-4.03%)
Oct 24, 2025 1.190 1.250 1.170 1.240 16,663 +0.07(+5.98%)
Oct 23, 2025 1.140 1.200 1.110 1.170 26,821 +0.02(+1.74%)
Oct 22, 2025 1.190 1.201 1.105 1.150 52,117 -0.06(-4.96%)
Oct 21, 2025 1.250 1.250 1.210 1.210 16,909 -0.04(-3.15%)
Oct 20, 2025 1.250 1.250 1.220 1.249 10,805 +0.03(+2.40%)
Oct 17, 2025 1.210 1.220 1.180 1.220 20,888 -0.03(-2.40%)
Oct 16, 2025 1.320 1.340 1.230 1.250 21,585 -0.07(-5.30%)
Oct 15, 2025 1.290 1.320 1.260 1.320 20,577 +0.03(+2.33%)
Oct 14, 2025 1.280 1.290 1.255 1.290 26,978 +0.04(+3.20%)
Oct 13, 2025 1.320 1.320 1.250 1.250 39,608 -0.04(-3.47%)
Oct 10, 2025 1.370 1.370 1.280 1.295 26,523 -0.05(-3.36%)
Oct 09, 2025 1.370 1.400 1.320 1.340 32,027 -0.03(-2.19%)
Oct 08, 2025 1.330 1.370 1.290 1.370 100,738 +0.06(+4.58%)
Oct 07, 2025 1.360 1.400 1.263 1.310 66,747 -0.05(-3.68%)
Oct 06, 2025 1.250 1.360 1.250 1.360 170,294 +0.17(+13.81%)
Oct 03, 2025 1.240 1.280 1.180 1.195 100,299 -0.02(-1.65%)
Oct 02, 2025 1.180 1.278 1.150 1.215 241,564 +0.08(+6.58%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.