Ernexa Therapeutics Inc. ERNA
NASDAQ · United States · Health Technology
$3.01-0.20 (-6.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.95 | -7.81% | $3.13 | $3.24 | $2.90 | 10.92K |
| 2026-09-30 | $3.20 | +1.27% | $3.24 | $3.47 | $3.16 | 42.40K |
| 2026-09-29 | $3.16 | -8.93% | $3.74 | $3.74 | $3.04 | 61.40K |
| 2026-09-28 | $3.47 | +0.58% | $3.46 | $3.50 | $3.20 | 25.60K |
| 2026-09-25 | $3.45 | -4.70% | $3.73 | $3.85 | $3.40 | 21.10K |
| 2026-09-24 | $3.62 | -0.82% | $3.79 | $3.82 | $3.61 | 11.50K |
| 2026-09-23 | $3.65 | -3.95% | $3.73 | $3.79 | $3.65 | 6.20K |
| 2026-09-22 | $3.80 | -4.04% | $3.96 | $3.96 | $3.76 | 14.50K |
| 2026-09-21 | $3.96 | +3.39% | $4.01 | $4.01 | $3.75 | 13.50K |
| 2026-09-18 | $3.83 | +1.86% | $3.79 | $3.89 | $3.79 | 8.20K |
| 2026-09-17 | $3.76 | -3.84% | $4.04 | $4.08 | $3.71 | 33.60K |
| 2026-09-16 | $3.91 | -4.17% | $4.01 | $4.16 | $3.84 | 20.80K |
| 2026-09-15 | $4.08 | -4.45% | $3.79 | $4.70 | $3.65 | 538.00K |
| 2026-09-14 | $4.27 | +2.40% | $4.13 | $4.40 | $4.13 | 16.80K |
| 2026-09-11 | $4.17 | +3.73% | $4.05 | $4.42 | $4.03 | 19.80K |
| 2026-09-10 | $4.02 | 0.00% | $3.93 | $4.05 | $3.90 | 11.40K |
| 2026-09-09 | $4.02 | -4.06% | $4.20 | $4.23 | $3.97 | 15.40K |
| 2026-09-08 | $4.19 | -2.78% | $4.31 | $4.34 | $4.13 | 18.10K |
| 2026-09-04 | $4.31 | -4.86% | $4.50 | $4.83 | $4.21 | 47.30K |
| 2026-09-03 | $4.53 | -0.22% | $4.49 | $4.73 | $4.40 | 14.50K |
| 2026-09-02 | $4.54 | +4.37% | $4.42 | $4.80 | $4.40 | 23.20K |
| 2026-09-01 | $4.35 | -4.81% | $4.57 | $4.65 | $4.26 | 29.40K |
| 2026-08-31 | $4.57 | 0.00% | $4.68 | $4.75 | $4.54 | 9.60K |
| 2026-08-28 | $4.57 | -3.59% | $4.76 | $4.99 | $4.56 | 26.20K |
| 2026-08-27 | $4.74 | -3.07% | $4.77 | $4.93 | $4.56 | 41.00K |
| 2026-08-26 | $4.89 | -0.81% | $4.82 | $4.93 | $4.75 | 15.10K |
| 2026-08-25 | $4.93 | -2.18% | $5.00 | $5.51 | $4.89 | 81.80K |
| 2026-08-24 | $5.04 | +3.70% | $4.86 | $5.15 | $4.75 | 22.60K |
| 2026-08-21 | $4.86 | +7.52% | $4.53 | $5.20 | $4.53 | 70.60K |
| 2026-08-20 | $4.52 | +2.03% | $4.34 | $4.76 | $4.34 | 27.80K |
| 2026-08-19 | $4.43 | +4.24% | $4.29 | $4.50 | $4.28 | 27.10K |
| 2026-08-18 | $4.25 | +4.68% | $4.05 | $4.62 | $4.05 | 48.90K |
| 2026-08-17 | $4.06 | -4.92% | $4.24 | $4.40 | $4.02 | 27.40K |
| 2026-08-14 | $4.27 | -0.70% | $4.40 | $4.50 | $4.18 | 26.00K |
| 2026-08-13 | $4.30 | -2.71% | $4.39 | $4.54 | $4.20 | 36.30K |
| 2026-08-12 | $4.42 | +0.68% | $4.52 | $4.63 | $4.38 | 15.10K |
| 2026-08-11 | $4.39 | -3.09% | $4.52 | $4.72 | $4.23 | 42.80K |
| 2026-08-10 | $4.53 | +7.60% | $4.24 | $4.75 | $4.21 | 69.80K |
| 2026-08-07 | $4.21 | -3.44% | $4.38 | $4.49 | $4.12 | 25.40K |
| 2026-08-06 | $4.36 | +6.34% | $4.00 | $4.57 | $4.00 | 36.30K |
| 2026-08-05 | $4.10 | -7.24% | $4.61 | $4.68 | $3.81 | 86.70K |
| 2026-08-04 | $4.42 | +28.12% | $3.47 | $4.42 | $3.39 | 103.70K |
| 2026-08-03 | $3.45 | +5.18% | $3.36 | $3.49 | $3.28 | 41.90K |
| 2026-07-31 | $3.28 | -5.48% | $3.43 | $3.50 | $3.28 | 26.60K |
| 2026-07-30 | $3.47 | +1.76% | $3.45 | $3.55 | $3.36 | 35.70K |
| 2026-07-29 | $3.41 | -5.54% | $3.67 | $3.68 | $3.35 | 25.00K |
| 2026-07-28 | $3.61 | -7.91% | $3.91 | $3.93 | $3.60 | 48.40K |
| 2026-07-27 | $3.92 | -0.25% | $3.93 | $4.13 | $3.83 | 30.30K |
| 2026-07-24 | $3.93 | -1.50% | $4.08 | $4.20 | $3.86 | 33.00K |
| 2026-07-23 | $3.99 | -10.34% | $4.33 | $4.46 | $3.97 | 76.20K |
| 2026-07-22 | $4.45 | -1.98% | $4.37 | $4.68 | $4.28 | 60.10K |
| 2026-07-21 | $4.54 | -16.39% | $5.21 | $5.42 | $4.46 | 186.50K |
| 2026-07-20 | $5.43 | -15.42% | $6.19 | $6.35 | $5.33 | 250.20K |
| 2026-07-17 | $6.42 | -9.83% | $6.95 | $7.21 | $6.42 | 117.60K |
| 2026-07-16 | $7.12 | +5.79% | $7.55 | $7.59 | $6.73 | 457.90K |
| 2026-07-15 | $6.73 | +11.06% | $8.51 | $9.90 | $6.11 | 26.10M |
| 2026-07-14 | $6.06 | +9.39% | $5.89 | $6.15 | $5.77 | 18.80K |
| 2026-07-13 | $5.54 | -8.58% | $5.86 | $6.00 | $5.51 | 20.50K |
| 2026-07-10 | $6.06 | +2.19% | $6.13 | $6.20 | $5.78 | 14.30K |
| 2026-07-09 | $5.93 | +3.49% | $6.24 | $6.36 | $5.71 | 35.20K |
| 2026-07-08 | $5.73 | -7.58% | $6.43 | $6.43 | $5.73 | 20.30K |
| 2026-07-07 | $6.20 | -3.73% | $6.55 | $6.67 | $6.20 | 7.10K |
| 2026-07-06 | $6.44 | +2.71% | $6.44 | $6.73 | $6.39 | 18.20K |
| 2026-07-02 | $6.27 | -6.42% | $6.63 | $6.92 | $6.26 | 13.90K |
| 2026-07-01 | $6.70 | +0.75% | $6.62 | $7.28 | $6.50 | 96.90K |
| 2026-06-30 | $6.65 | -5.41% | $6.67 | $6.88 | $6.50 | 5.60K |
| 2026-06-29 | $7.03 | +0.86% | $6.66 | $7.25 | $6.51 | 8.40K |
| 2026-06-26 | $6.97 | -5.81% | $6.91 | $7.23 | $5.16 | 81.30K |
| 2026-06-25 | $7.40 | +17.46% | $6.48 | $7.94 | $6.47 | 117.00K |
| 2026-06-24 | $6.30 | +1.94% | $6.13 | $6.38 | $6.05 | 5.00K |
| 2026-06-23 | $6.18 | +4.92% | $5.82 | $6.50 | $5.66 | 32.30K |
| 2026-06-22 | $5.89 | -5.00% | $6.26 | $6.26 | $5.79 | 26.40K |
| 2026-06-18 | $6.20 | +5.26% | $6.04 | $6.20 | $5.62 | 34.50K |
| 2026-06-17 | $5.89 | -3.44% | $6.39 | $6.77 | $5.66 | 389.80K |
| 2026-06-16 | $6.10 | -3.17% | $6.44 | $6.44 | $5.84 | 26.00K |
| 2026-06-15 | $6.30 | +2.44% | $6.56 | $6.75 | $6.12 | 20.10K |
| 2026-06-12 | $6.15 | -6.25% | $6.67 | $6.67 | $6.09 | 28.00K |
| 2026-06-11 | $6.56 | +3.47% | $6.43 | $6.60 | $6.31 | 25.40K |
| 2026-06-10 | $6.34 | -6.76% | $6.85 | $7.00 | $6.34 | 43.10K |
| 2026-06-09 | $6.80 | -7.98% | $7.84 | $7.84 | $6.80 | 57.00K |
| 2026-06-08 | $7.39 | -6.34% | $7.93 | $8.05 | $7.39 | 40.00K |
| 2026-06-05 | $7.89 | -3.66% | $8.03 | $8.32 | $7.65 | 36.80K |
| 2026-06-04 | $8.19 | +2.25% | $8.00 | $8.47 | $7.59 | 59.50K |
| 2026-06-03 | $8.01 | +0.13% | $8.21 | $8.85 | $8.01 | 44.40K |
| 2026-06-02 | $8.00 | -12.28% | $9.08 | $9.10 | $8.00 | 54.50K |
| 2026-06-01 | $9.12 | -13.72% | $10.36 | $10.56 | $8.75 | 93.60K |
| 2026-05-29 | $10.57 | -9.35% | $11.43 | $11.53 | $10.47 | 50.90K |
| 2026-05-28 | $11.66 | +4.67% | $11.01 | $11.91 | $10.70 | 70.60K |
| 2026-05-27 | $11.14 | -2.54% | $11.63 | $11.63 | $10.50 | 55.00K |
| 2026-05-26 | $11.43 | -4.67% | $11.75 | $11.96 | $10.88 | 79.80K |