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

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	3.880	4.248	3.800	3.990	76,360	+0.25(+6.68%)
May 04, 2026	3.930	3.930	3.183	3.740	84,756	+3.59(+2352.52%)
May 01, 2026	0.1530	0.1539	0.1477	0.1525	473,732	+0.00(+3.32%)
Apr 30, 2026	0.1540	0.1549	0.1342	0.1476	2,048,156	-0.04(-21.24%)
Apr 29, 2026	0.1980	0.1980	0.1868	0.1874	126,898	-0.00(-1.78%)
Apr 28, 2026	0.1941	0.1981	0.1907	0.1908	134,286	-0.01(-4.60%)
Apr 27, 2026	0.1980	0.2000	0.1888	0.2000	233,032	+0.01(+4.33%)
Apr 24, 2026	0.1905	0.1931	0.1851	0.1917	160,511	+0.00(+0.37%)
Apr 23, 2026	0.1953	0.1977	0.1868	0.1910	110,821	-0.00(-1.44%)
Apr 22, 2026	0.1970	0.1998	0.1922	0.1938	86,711	+0.00(+1.63%)
Apr 21, 2026	0.2000	0.2000	0.1864	0.1907	290,841	-0.00(-1.75%)
Apr 20, 2026	0.2054	0.2058	0.1914	0.1941	485,005	-0.01(-6.59%)
Apr 17, 2026	0.2000	0.2100	0.1921	0.2078	630,765	+0.01(+5.48%)
Apr 16, 2026	0.1930	0.2036	0.1850	0.1970	1,223,530	+0.01(+4.18%)
Apr 15, 2026	0.1845	0.1955	0.1845	0.1891	1,539,296	-0.01(-6.43%)
Apr 14, 2026	0.2000	0.2045	0.1969	0.2021	3,730,875	+0.01(+2.64%)
Apr 13, 2026	0.2000	0.2030	0.1861	0.1969	342,358	+0.00(+0.92%)
Apr 10, 2026	0.2094	0.2120	0.1951	0.1951	361,116	-0.01(-5.34%)
Apr 09, 2026	0.2137	0.2179	0.2051	0.2061	220,459	-0.01(-6.32%)
Apr 08, 2026	0.2160	0.2200	0.2068	0.2200	354,533	+0.01(+2.80%)
Apr 07, 2026	0.2050	0.2189	0.2003	0.2140	289,775	+0.00(+2.05%)
Apr 06, 2026	0.1900	0.2097	0.1900	0.2097	397,650	+0.01(+4.59%)
Apr 02, 2026	0.2000	0.2087	0.1963	0.2005	196,310	-0.01(-4.75%)
Apr 01, 2026	0.2053	0.2250	0.1985	0.2105	600,320	+0.01(+5.78%)
Mar 31, 2026	0.1945	0.2050	0.1872	0.1990	837,023	+0.01(+5.29%)
Mar 30, 2026	0.2005	0.2006	0.1840	0.1890	554,937	-0.01(-6.44%)
Mar 27, 2026	0.2106	0.2106	0.2020	0.2020	209,509	-0.01(-2.98%)
Mar 26, 2026	0.2070	0.2194	0.2020	0.2082	403,786	-0.00(-1.14%)
Mar 25, 2026	0.2118	0.2151	0.2010	0.2106	737,708	-0.00(-0.57%)
Mar 24, 2026	0.2339	0.2339	0.2087	0.2118	784,685	-0.02(-9.87%)
Mar 23, 2026	0.2550	0.2598	0.2116	0.2350	2,990,290	-0.03(-11.55%)
Mar 20, 2026	0.2790	0.2850	0.2564	0.2657	1,834,523	-0.00(-1.59%)
Mar 19, 2026	0.2810	0.2917	0.2608	0.2700	993,623	-0.02(-8.16%)
Mar 18, 2026	0.2895	0.2969	0.2816	0.2940	543,226	+0.00(+1.55%)
Mar 17, 2026	0.3100	0.3100	0.2835	0.2895	686,250	-0.01(-4.14%)
Mar 16, 2026	0.3000	0.3178	0.2783	0.3020	2,661,105	-0.02(-6.82%)
Mar 13, 2026	0.3100	0.3459	0.3000	0.3241	3,472,850	+0.02(+4.89%)
Mar 12, 2026	0.2900	0.3189	0.2861	0.3090	1,153,876	+0.02(+5.93%)
Mar 11, 2026	0.3016	0.3069	0.2749	0.2917	2,129,164	-0.01(-3.38%)
Mar 10, 2026	0.2825	0.3419	0.2825	0.3019	5,426,007	+0.02(+6.68%)
Mar 09, 2026	0.2945	0.3020	0.2800	0.2830	879,822	-0.00(-0.70%)
Mar 06, 2026	0.3009	0.3064	0.2843	0.2850	501,811	-0.02(-7.17%)
Mar 05, 2026	0.3100	0.3300	0.2940	0.3070	594,116	+0.00(+0.13%)
Mar 04, 2026	0.2980	0.3189	0.2826	0.3066	564,056	+0.01(+2.89%)
Mar 03, 2026	0.2800	0.3108	0.2754	0.2980	1,024,324	+0.02(+6.31%)

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.