MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.500 -0.030 (-1.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 13, 2024 1.500 1.580 1.500 1.500 4,069 -0.03(-1.96%)
Sep 12, 2024 1.430 1.530 1.430 1.530 8,345 -0.02(-1.28%)
Sep 11, 2024 1.560 1.560 1.510 1.550 7,019 -0.00(-0.01%)
Sep 10, 2024 1.520 1.550 1.480 1.550 4,035 +0.00(+0.00%)
Sep 09, 2024 1.580 1.610 1.550 1.550 4,409 +0.04(+2.64%)
Sep 06, 2024 1.620 1.620 1.480 1.510 13,344 -0.17(-10.11%)
Sep 05, 2024 1.660 1.773 1.570 1.680 19,945 -0.03(-2.02%)
Sep 04, 2024 1.720 1.840 1.600 1.715 19,190 -0.02(-0.89%)
Sep 03, 2024 1.780 1.830 1.730 1.730 4,743 -0.12(-6.60%)
Aug 30, 2024 1.900 1.910 1.809 1.852 2,337 +0.02(+1.21%)
Aug 29, 2024 1.850 1.890 1.750 1.830 1,389 +0.04(+2.23%)
Aug 28, 2024 1.800 1.840 1.790 1.790 3,296 -0.00(-0.07%)
Aug 27, 2024 1.880 1.875 1.791 1.791 1,870 -0.01(-0.48%)
Aug 26, 2024 1.904 1.904 1.800 1.800 2,252 -0.05(-2.70%)
Aug 23, 2024 1.800 1.920 1.800 1.850 2,051 -0.01(-0.54%)
Aug 22, 2024 1.785 1.860 1.785 1.860 4,924 +0.06(+3.33%)
Aug 21, 2024 1.760 1.843 1.757 1.800 2,216 +0.04(+2.44%)
Aug 20, 2024 1.884 1.884 1.720 1.757 3,977 +0.01(+0.41%)
Aug 19, 2024 1.710 1.800 1.710 1.750 3,280 +0.03(+1.74%)
Aug 16, 2024 1.700 1.734 1.700 1.720 1,743 -0.01(-0.58%)
Aug 15, 2024 1.740 1.774 1.720 1.730 5,163 -0.02(-0.86%)
Aug 14, 2024 1.780 1.820 1.740 1.745 5,667 -0.05(-3.06%)
Aug 13, 2024 1.845 1.858 1.800 1.800 1,199 -0.06(-3.23%)
Aug 12, 2024 1.950 1.950 1.769 1.860 2,527 +0.13(+7.51%)
Aug 09, 2024 1.840 1.840 1.730 1.730 1,122 -0.11(-5.98%)
Aug 08, 2024 1.775 1.840 1.700 1.840 11,446 +0.13(+7.46%)
Aug 07, 2024 1.840 1.840 1.700 1.712 3,132 +0.03(+1.93%)
Aug 06, 2024 1.740 1.810 1.620 1.680 12,745 +0.02(+1.51%)
Aug 05, 2024 1.610 1.780 1.600 1.655 11,490 -0.12(-7.02%)
Aug 02, 2024 1.810 1.810 1.700 1.780 6,911 +0.06(+3.48%)
Aug 01, 2024 1.800 1.800 1.720 1.720 5,789 -0.09(-4.97%)
Jul 31, 2024 1.810 1.810 1.680 1.810 8,315 +0.00(+0.22%)
Jul 30, 2024 1.760 1.840 1.610 1.806 27,360 -0.01(-0.44%)
Jul 29, 2024 1.760 1.950 1.760 1.814 3,891 +0.00(+0.23%)
Jul 26, 2024 1.800 1.850 1.760 1.810 4,096 +0.01(+0.56%)
Jul 25, 2024 1.810 1.850 1.800 1.800 22,089 -0.12(-6.25%)
Jul 24, 2024 2.050 2.160 1.850 1.920 13,637 -0.08(-3.93%)
Jul 23, 2024 2.060 2.200 1.950 1.998 9,581 +0.00(+0.02%)
Jul 22, 2024 2.250 2.290 1.920 1.998 39,507 -0.15(-7.07%)
Jul 19, 2024 2.120 2.340 2.060 2.150 13,268 +0.02(+0.94%)
Jul 18, 2024 2.050 2.250 1.970 2.130 30,205 +0.11(+5.45%)
Jul 17, 2024 1.990 2.625 1.990 2.020 31,611 -0.06(-2.88%)
Jul 16, 2024 1.980 2.090 1.980 2.080 1,089 -0.01(-0.48%)
Jul 15, 2024 2.030 2.090 2.000 2.090 4,343 +0.04(+1.95%)
Jul 12, 2024 1.950 2.110 1.950 2.050 8,127 +0.11(+5.67%)
Jul 11, 2024 1.740 1.940 1.740 1.940 10,798 +0.11(+6.01%)
Jul 10, 2024 1.800 1.840 1.770 1.830 2,137 +0.00(+0.00%)
Jul 09, 2024 1.810 1.870 1.754 1.830 3,427 +0.02(+1.10%)
Jul 08, 2024 1.820 1.880 1.720 1.810 9,427 -0.06(-3.46%)
Jul 05, 2024 1.850 2.020 1.762 1.875 4,718 +0.11(+6.52%)
Jul 03, 2024 1.993 1.993 1.750 1.760 3,124 -0.02(-1.12%)
Jul 02, 2024 1.780 1.890 1.770 1.780 4,737 -0.10(-5.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story