NasdaqCM - Delayed Quote USD

Ernexa Therapeutics Inc. (ERNA)

0.2190
+0.0010
+(0.46%)
At close: June 2 at 4:00:02 PM EDT
0.2299
+0.01
+(4.98%)
After hours: June 2 at 7:27:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.23000.24000.21000.22000.2200639,900
May 30, 20250.23000.24000.21000.22000.22001,614,100
May 29, 20250.23000.24000.21000.23000.2300794,800
May 28, 20250.24000.24000.22000.23000.2300236,800
May 27, 20250.23000.24000.22000.24000.2400289,700
May 23, 20250.24000.24000.21000.23000.2300444,000
May 22, 20250.24000.24000.21000.23000.2300126,100
May 21, 20250.24000.25000.22000.23000.2300153,700
May 20, 20250.23000.24000.23000.24000.240082,100
May 19, 20250.22000.24000.22000.23000.230050,000
May 16, 20250.23000.24000.22000.22000.220071,600
May 15, 20250.24000.25000.21000.23000.2300438,800
May 14, 20250.21000.27000.21000.25000.2500685,200
May 13, 20250.21000.22000.20000.22000.2200345,200
May 12, 20250.21000.21000.20000.21000.210083,300
May 9, 20250.20000.20000.19000.20000.200059,000
May 8, 20250.22000.22000.20000.20000.2000189,700
May 7, 20250.21000.21000.20000.21000.210030,100
May 6, 20250.20000.21000.20000.21000.210055,500
May 5, 20250.20000.21000.19000.20000.2000215,300
May 2, 20250.20000.21000.20000.20000.200090,600
May 1, 20250.20000.22000.19000.20000.2000137,100
Apr 30, 20250.22000.22000.20000.21000.210057,600
Apr 29, 20250.23000.23000.19000.21000.2100394,100
Apr 28, 20250.22000.23000.20000.21000.2100271,700
Apr 25, 20250.20000.22000.19000.22000.2200210,800
Apr 24, 20250.19000.21000.19000.20000.2000186,000
Apr 23, 20250.19000.20000.19000.19000.1900155,700
Apr 22, 20250.18000.19000.17000.18000.180093,600
Apr 21, 20250.19000.19000.18000.18000.180048,500
Apr 17, 20250.18000.19000.17000.19000.190088,800
Apr 16, 20250.20000.20000.18000.18000.180081,400
Apr 15, 20250.20000.21000.19000.20000.200072,500
Apr 14, 20250.20000.21000.18000.21000.2100108,600
Apr 11, 20250.20000.20000.19000.19000.190048,500
Apr 10, 20250.18000.21000.18000.19000.1900211,800
Apr 9, 20250.18000.20000.16000.20000.2000219,500
Apr 8, 20250.18000.19000.17000.17000.1700277,900
Apr 7, 20250.19000.19000.18000.19000.1900301,000
Apr 4, 20250.18000.19000.15000.19000.1900406,300
Apr 3, 20250.18000.18000.17000.18000.1800321,600
Apr 2, 20250.19000.20000.18000.19000.1900100,700
Apr 1, 20250.19000.19000.18000.18000.1800118,600
Mar 31, 20250.18000.20000.17000.18000.1800176,300
Mar 28, 20250.22000.25000.16000.17000.1700924,700
Mar 27, 20250.26000.26000.22000.23000.2300159,800
Mar 26, 20250.24000.25000.22000.23000.2300375,300
Mar 25, 20250.27000.27000.23000.25000.2500331,700
Mar 24, 20250.26000.27000.25000.26000.2600138,000
Mar 21, 20250.26000.27000.26000.26000.260070,000
Mar 20, 20250.26000.28000.26000.27000.2700141,800
Mar 19, 20250.28000.28000.26000.28000.280084,000
Mar 18, 20250.27000.28000.27000.27000.270061,900
Mar 17, 20250.26000.28000.26000.27000.270083,500
Mar 14, 20250.25000.27000.25000.26000.2600176,900
Mar 13, 20250.25000.26000.25000.26000.2600100,200
Mar 12, 20250.27000.28000.26000.26000.2600175,100
Mar 11, 20250.27000.28000.25000.27000.2700204,500
Mar 10, 20250.27000.29000.27000.27000.270064,800
Mar 7, 20250.28000.30000.28000.29000.290087,900
Mar 6, 20250.27000.30000.27000.29000.290069,200
Mar 5, 20250.30000.30000.27000.28000.280066,200
Mar 4, 20250.27000.30000.26000.29000.2900210,900
Mar 3, 20250.30000.30000.28000.28000.2800405,300
Feb 28, 20250.28000.30000.27000.30000.3000281,800
Feb 27, 20250.29000.30000.28000.29000.2900146,000
Feb 26, 20250.30000.33000.29000.30000.3000183,100
Feb 25, 20250.29000.30000.28000.29000.2900138,600
Feb 24, 20250.31000.33000.29000.30000.3000223,800
Feb 21, 20250.34000.34000.31000.31000.3100586,100
Feb 20, 20250.33000.36000.33000.34000.3400351,400
Feb 19, 20250.30000.37000.29000.35000.35001,005,700
Feb 18, 20250.31000.32000.28000.30000.3000684,600
Feb 14, 20250.31000.32000.28000.31000.3100818,900
Feb 13, 20250.26000.30000.26000.29000.2900646,800
Feb 12, 20250.28000.28000.25000.26000.2600808,100
Feb 11, 20250.32000.32000.26000.26000.2600938,700
Feb 10, 20250.33000.35000.30000.32000.3200607,900
Feb 7, 20250.34000.37000.32000.34000.3400557,300
Feb 6, 20250.34000.36000.33000.34000.3400261,500
Feb 5, 20250.34000.36000.31000.32000.3200924,300
Feb 4, 20250.36000.37000.35000.36000.3600463,700
Feb 3, 20250.37000.37000.33000.36000.3600561,600
Jan 31, 20250.38000.40000.37000.38000.3800401,500
Jan 30, 20250.43000.44000.36000.37000.37001,173,200
Jan 29, 20250.44000.44000.41000.43000.4300410,900
Jan 28, 20250.44000.47000.43000.44000.4400247,000
Jan 27, 20250.53000.56000.43000.44000.44001,025,500
Jan 24, 20250.59000.62000.55000.57000.5700771,700
Jan 23, 20250.56000.61000.53000.58000.58002,101,800
Jan 22, 20250.47000.74000.44000.64000.640012,738,100
Jan 21, 20250.40000.48000.38000.47000.47001,517,500
Jan 17, 20250.43000.50000.40000.42000.42002,561,400
Jan 16, 20250.42000.48000.39000.45000.45005,524,600
Jan 15, 20250.51000.52000.38000.44000.440017,743,400
Jan 14, 20250.51000.96000.43000.46000.4600576,003,100
Jan 13, 20250.31000.32000.29000.31000.3100232,000
Jan 10, 20250.31000.33000.29000.30000.3000301,300
Jan 8, 20250.34000.35000.30000.32000.3200440,100
Jan 7, 20250.32000.36000.32000.33000.3300249,100
Jan 6, 20250.30000.37000.30000.33000.3300567,400
Jan 3, 20250.32000.37000.32000.34000.3400859,200
Jan 2, 20250.32000.39000.31000.37000.37002,799,200
Dec 31, 20240.32000.35000.28000.29000.29002,001,500
Dec 30, 20240.28000.34000.27000.28000.28001,421,200
Dec 27, 20240.29000.29000.25000.25000.2500338,000
Dec 26, 20240.25000.30000.24000.28000.2800608,100
Dec 24, 20240.26000.26000.25000.25000.2500124,200
Dec 23, 20240.25000.26000.23000.25000.2500263,300
Dec 20, 20240.24000.26000.24000.25000.2500425,200
Dec 19, 20240.28000.28000.22000.25000.2500695,700
Dec 18, 20240.27000.30000.27000.27000.2700404,200
Dec 17, 20240.28000.28000.26000.26000.2600295,600
Dec 16, 20240.30000.30000.27000.27000.2700743,000
Dec 13, 20240.28000.32000.28000.29000.2900299,500
Dec 12, 20240.30000.33000.28000.29000.2900407,800
Dec 11, 20240.32000.33000.30000.32000.3200266,700
Dec 10, 20240.32000.33000.29000.33000.3300579,100
Dec 9, 20240.37000.39000.33000.34000.34001,025,100
Dec 6, 20240.30000.40000.29000.40000.40001,452,900
Dec 5, 20240.30000.32000.27000.32000.32001,944,900
Dec 4, 20240.47000.50000.30000.31000.310030,678,900
Dec 3, 20240.40000.40000.36000.36000.3600347,300
Dec 2, 20240.45000.45000.38000.40000.4000325,000
Nov 29, 20240.47000.47000.40000.43000.4300134,400
Nov 27, 20240.50000.50000.43000.44000.4400185,100
Nov 26, 20240.53000.53000.46000.47000.4700242,800
Nov 25, 20240.52000.63000.49000.51000.51001,007,800
Nov 22, 20240.58000.60000.52000.52000.5200116,200
Nov 21, 20240.60000.64000.53000.53000.5300315,200
Nov 20, 20240.69000.72000.52000.61000.6100334,100
Nov 19, 20240.68000.72000.65000.71000.7100189,100
Nov 18, 20240.73000.75000.65000.69000.6900447,700
Nov 15, 20240.91000.93000.80000.84000.84001,051,900
Nov 14, 20240.99001.03000.90000.95000.950025,000
Nov 13, 20241.18001.20000.94000.94000.940056,700
Nov 12, 20241.19001.19001.07001.08001.080019,700
Nov 11, 20241.13001.17001.07001.13001.130021,000
Nov 8, 20241.09001.12001.08001.10001.10005,400
Nov 7, 20241.13001.14001.05001.08001.080020,700
Nov 6, 20241.12001.12001.07001.12001.120012,300
Nov 5, 20241.09001.17001.07001.12001.12007,400
Nov 4, 20241.07001.12001.03001.07001.070010,200
Nov 1, 20241.08001.10001.03001.04001.04004,300
Oct 31, 20241.09001.12001.01001.09001.090017,100
Oct 30, 20241.10001.25001.03001.10001.1000171,900
Oct 29, 20241.02001.10000.94001.10001.100019,600
Oct 28, 20241.06001.06001.00001.02001.02008,400
Oct 25, 20240.97001.03000.97001.01001.010020,900
Oct 24, 20240.86000.99000.83000.95000.950079,000
Oct 23, 20240.92000.92000.86000.90000.900014,700
Oct 22, 20241.00001.00000.86000.91000.9100105,400
Oct 21, 20241.06001.09000.97000.99000.990026,300
Oct 18, 20241.10001.13001.01001.02001.020015,000
Oct 17, 20241.15001.18001.06001.07001.070026,600
Oct 16, 20241.11001.19001.05001.11001.110020,100
Oct 15, 20241.11001.12001.08001.10001.10006,900
Oct 14, 20241.09001.11001.00001.09001.090030,900
Oct 11, 20241.01001.06000.95001.01001.010015,400
Oct 10, 20241.10001.12001.00001.07001.070019,200
Oct 9, 20241.04001.09001.01001.05001.050011,100
Oct 8, 20241.04001.04001.01001.01001.01006,400
Oct 7, 20241.01001.10001.01001.04001.040015,400
Oct 4, 20240.94001.11000.93001.07001.070046,500
Oct 3, 20241.00001.02000.93000.95000.950023,500
Oct 2, 20241.00001.16000.91001.00001.000062,000
Oct 1, 20241.03001.18000.96000.98000.980017,600
Sep 30, 20241.18001.22000.92001.05001.0500220,000
Sep 27, 20241.20001.30001.10001.15001.150095,400
Sep 26, 20241.20001.49001.18001.27001.2700527,400
Sep 25, 20241.18001.27000.93001.04001.0400103,800
Sep 24, 20241.26001.27001.11001.13001.130019,200
Sep 23, 20241.32001.35001.20001.22001.22008,100
Sep 20, 20241.34001.37001.27001.28001.280012,100
Sep 19, 20241.40001.41001.26001.26001.260015,700
Sep 18, 20241.42001.46001.30001.31001.310031,700
Sep 17, 20241.49001.49001.41001.41001.41006,700
Sep 16, 20241.47001.52001.43001.51001.51005,500
Sep 13, 20241.50001.58001.50001.50001.50004,100
Sep 12, 20241.43001.53001.43001.53001.53008,300
Sep 11, 20241.56001.56001.51001.55001.55007,000
Sep 10, 20241.52001.55001.48001.55001.55004,000
Sep 9, 20241.58001.61001.55001.55001.55004,400
Sep 6, 20241.62001.62001.48001.51001.510013,300
Sep 5, 20241.66001.77001.57001.68001.680019,900
Sep 4, 20241.72001.84001.60001.71001.710019,200
Sep 3, 20241.78001.83001.73001.73001.73004,700
Aug 30, 20241.90001.91001.81001.85001.85002,200
Aug 29, 20241.85001.89001.75001.83001.83001,400
Aug 28, 20241.80001.84001.79001.79001.79003,300
Aug 27, 20241.88001.88001.79001.79001.79001,900
Aug 26, 20241.90001.90001.80001.80001.80002,300
Aug 23, 20241.80001.92001.80001.85001.85002,000
Aug 22, 20241.79001.86001.79001.86001.86004,900
Aug 21, 20241.76001.84001.76001.80001.80002,200
Aug 20, 20241.88001.88001.72001.76001.76003,900
Aug 19, 20241.71001.80001.71001.75001.75003,200
Aug 16, 20241.70001.73001.70001.72001.72001,700
Aug 15, 20241.74001.77001.72001.73001.73005,200
Aug 14, 20241.78001.82001.74001.75001.75005,700
Aug 13, 20241.85001.86001.80001.80001.80001,200
Aug 12, 20241.95001.95001.77001.86001.86002,500
Aug 9, 20241.84001.84001.73001.73001.73001,100
Aug 8, 20241.78001.84001.70001.84001.840011,400
Aug 7, 20241.84001.84001.70001.71001.71003,100
Aug 6, 20241.74001.81001.62001.68001.680012,700
Aug 5, 20241.61001.78001.60001.66001.660011,500
Aug 2, 20241.81001.81001.70001.78001.78006,700
Aug 1, 20241.80001.80001.72001.72001.72005,800
Jul 31, 20241.81001.81001.68001.81001.81008,300
Jul 30, 20241.76001.84001.61001.81001.810027,400
Jul 29, 20241.76001.95001.76001.81001.81003,900
Jul 26, 20241.80001.85001.76001.81001.81004,100
Jul 25, 20241.81001.85001.80001.80001.800022,400
Jul 24, 20242.05002.16001.85001.92001.920013,600
Jul 23, 20242.06002.20001.95002.00002.00009,600
Jul 22, 20242.25002.29001.92002.00002.000039,500
Jul 19, 20242.12002.34002.06002.15002.150013,300
Jul 18, 20242.05002.25001.97002.13002.130030,200
Jul 17, 20241.99002.63001.99002.02002.020031,600
Jul 16, 20241.98002.09001.98002.08002.08001,100
Jul 15, 20242.03002.09002.00002.09002.09004,300
Jul 12, 20241.95002.11001.95002.05002.05008,100
Jul 11, 20241.74001.94001.74001.94001.940010,800
Jul 10, 20241.80001.84001.77001.83001.83002,100
Jul 9, 20241.81001.87001.75001.83001.83002,900
Jul 8, 20241.82001.88001.72001.81001.81009,400
Jul 5, 20241.85002.02001.76001.87001.87004,700
Jul 3, 20241.99001.99001.75001.76001.76003,100
Jul 2, 20241.78001.89001.77001.78001.78004,700
Jul 1, 20241.76001.94001.76001.89001.89005,000
Jun 28, 20241.72002.04001.72001.83001.830010,600
Jun 27, 20241.85001.85001.67001.75001.75004,200
Jun 26, 20241.80001.81001.70001.78001.78004,500
Jun 25, 20241.86001.95001.79001.82001.82003,400
Jun 24, 20241.84001.90001.65001.85001.850013,300
Jun 21, 20241.86001.94001.82001.94001.94003,800
Jun 20, 20242.05002.05001.70001.97001.97006,300
Jun 18, 20242.07002.07001.86001.94001.94004,400
Jun 17, 20241.99001.99001.85001.97001.97001,900
Jun 14, 20241.87001.92001.87001.92001.92001,400
Jun 13, 20241.94001.98001.86001.98001.98002,300
Jun 12, 20241.96002.05001.94001.95001.95007,100
Jun 11, 20241.94002.00001.89002.00002.00007,600
Jun 10, 20241.90001.93001.90001.93001.93003,500
Jun 7, 20242.04002.12001.93001.93001.93008,700
Jun 6, 20241.85002.17001.85002.04002.04002,900
Jun 5, 20241.96001.96001.83001.92001.92002,600
Jun 4, 20241.99002.12001.81001.97001.97003,500
Jun 3, 20241.90001.90001.90001.90001.9000600

Related Tickers

RLYB Rallybio Corporation
0.2862
-7.38%
 
KAPA Kairos Pharma, Ltd.
0.5883
-3.55%
 
GNPX Genprex, Inc.
0.3190
-4.43%
 
ABP Abpro Holdings, Inc.
0.2199
+2.90%
 
APLM Apollomics, Inc.
6.55
+7.38%
 
OVID Ovid Therapeutics Inc.
0.2899
+6.50%
 
IPHA Innate Pharma S.A.
2.1578
-1.47%
 
SILO Silo Pharma, Inc.
0.4550
+2.39%
 
SPRC SciSparc Ltd.
0.3160
+0.70%
 
XRTX XORTX Therapeutics Inc.
0.9398
-0.02%