Eterna Therapeutics Inc. (ERNA) Charts

$2.06

$0.02 (0.98%)
Last update: 04:00 PM EST
Day's range
$1.95
Day's range
$2.09

5 DAY PERFORMANCE

+5.10%

1 MONTH PERFORMANCE

-21.67%

3 MONTH PERFORMANCE

-25.90%

6 MONTH PERFORMANCE

-67.46%

YEAR-TO-DATE PERFORMANCE

-53.29%

1 YEAR PERFORMANCE

-93.61%

Eterna Therapeutics Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/18/2025 $2.09 $1.98 (-5.26%) $2.09 $1.95 64.71 K $105.65 M
07/17/2025 $2.00 $2.04 (2%) $2.13 $1.93 77.35 K $108.86 M
07/16/2025 $1.96 $1.97 (0.51%) $2.02 $1.93 19.30 K $105.12 M
07/15/2025 $1.93 $1.92 (-0.52%) $1.96 $1.89 49.00 K $102.45 M
07/14/2025 $1.88 $1.96 (4.26%) $1.97 $1.88 12.83 K $104.59 M
07/11/2025 $1.97 $1.95 (-1.02%) $1.99 $1.94 15.94 K $104.05 M
07/10/2025 $1.95 $1.98 (1.54%) $1.99 $1.94 31.46 K $105.65 M
07/09/2025 $1.98 $1.95 (-1.52%) $1.98 $1.93 10.18 K $104.05 M
07/08/2025 $1.80 $1.92 (6.67%) $2.00 $1.80 63.30 K $102.45 M
07/07/2025 $1.94 $1.83 (-5.67%) $2.00 $1.83 34.75 K $97.65 M
07/03/2025 $1.97 $2.00 (1.52%) $2.05 $1.97 29.43 K $106.72 M
07/02/2025 $1.82 $1.98 (8.79%) $2.13 $1.81 79.00 K $105.65 M
07/01/2025 $1.83 $1.82 (-0.55%) $1.91 $1.76 24.94 K $97.12 M
06/30/2025 $1.88 $1.84 (-2.13%) $1.91 $1.80 21.36 K $98.18 M
06/27/2025 $1.91 $1.85 (-3.14%) $1.94 $1.84 9.34 K $98.72 M
06/26/2025 $1.88 $1.90 (1.06%) $1.92 $1.76 42.91 K $101.39 M
06/25/2025 $1.98 $1.88 (-5.05%) $1.99 $1.87 60.00 K $100.32 M
06/24/2025 $2.01 $1.98 (-1.49%) $2.03 $1.75 1.08 M $105.65 M
06/23/2025 $2.46 $2.40 (-2.44%) $2.59 $2.28 18.60 K $128.07 M
06/20/2025 $2.64 $2.45 (-7.2%) $2.64 $2.45 38.34 K $130.73 M
06/18/2025 $2.52 $2.63 (4.37%) $2.65 $2.36 120.00 K $140.34 M
06/17/2025 $2.38 $2.53 (6.3%) $2.59 $2.32 98.00 K $135.00 M
06/16/2025 $2.28 $2.39 (4.82%) $2.52 $2.28 97.68 K $127.53 M
06/13/2025 $2.26 $2.29 (1.33%) $2.35 $2.08 108.40 K $122.20 M
06/12/2025 $2.60 $2.37 (-8.85%) $2.75 $2.15 219.80 K $126.47 M
06/11/2025 $2.47 $2.38 (-3.64%) $2.49 $2.34 132.13 K $127.00 M
06/10/2025 $2.70 $2.33 (-13.7%) $2.74 $2.14 155.04 K $124.33 M
06/09/2025 $2.78 $2.84 (2.16%) $3.00 $2.71 114.36 K $151.55 M
06/06/2025 $2.68 $2.70 (0.75%) $2.85 $2.55 28.01 K $144.07 M
06/05/2025 $2.70 $2.73 (1.11%) $2.74 $2.54 32.78 K $145.68 M
06/04/2025 $2.70 $2.70 (0%) $2.75 $2.66 23.99 K $144.07 M
06/03/2025 $3.41 $2.70 (-20.82%) $3.43 $2.40 129.39 K $144.07 M
06/02/2025 $3.45 $3.29 (-4.64%) $3.53 $3.08 43.01 K $175.56 M
05/30/2025 $3.45 $3.27 (-5.22%) $3.55 $3.08 107.61 K $174.49 M
05/29/2025 $3.45 $3.44 (-0.29%) $3.66 $3.13 53.36 K $183.56 M
05/28/2025 $3.60 $3.45 (-4.17%) $3.60 $3.29 15.79 K $184.10 M
05/27/2025 $3.45 $3.59 (4.06%) $3.60 $3.27 19.32 K $191.57 M
05/23/2025 $3.58 $3.42 (-4.47%) $3.60 $3.15 29.61 K $182.49 M
05/22/2025 $3.60 $3.43 (-4.72%) $3.60 $3.16 8.41 K $183.03 M
05/21/2025 $3.60 $3.45 (-4.17%) $3.75 $3.36 10.25 K $184.10 M
05/20/2025 $3.45 $3.59 (4.06%) $3.60 $3.45 5.48 K $191.57 M
05/19/2025 $3.30 $3.45 (4.55%) $3.57 $3.30 3.34 K $184.10 M
05/16/2025 $3.41 $3.36 (-1.47%) $3.60 $3.24 4.77 K $179.29 M
05/15/2025 $3.60 $3.51 (-2.5%) $3.73 $3.09 29.25 K $187.30 M
05/14/2025 $3.15 $3.72 (18.1%) $4.02 $3.15 45.69 K $198.50 M
05/13/2025 $3.15 $3.29 (4.44%) $3.30 $3.01 23.03 K $175.56 M
05/12/2025 $3.15 $3.15 (0%) $3.15 $3.00 5.56 K $168.09 M
05/09/2025 $3.00 $2.99 (-0.33%) $3.00 $2.85 3.93 K $159.55 M
05/08/2025 $3.34 $3.00 (-10.18%) $3.34 $2.96 12.65 K $160.08 M
05/07/2025 $3.15 $3.11 (-1.27%) $3.15 $3.02 2.01 K $165.95 M
05/06/2025 $3.00 $3.12 (4%) $3.15 $2.97 3.70 K $166.49 M
05/05/2025 $3.04 $2.97 (-2.3%) $3.15 $2.78 14.35 K $158.48 M
05/02/2025 $2.96 $3.04 (2.7%) $3.10 $2.95 6.04 K $162.22 M
05/01/2025 $3.05 $2.94 (-3.61%) $3.26 $2.88 9.14 K $156.88 M
04/30/2025 $3.25 $3.11 (-4.31%) $3.30 $3.00 3.84 K $165.95 M
04/29/2025 $3.41 $3.12 (-8.5%) $3.41 $2.88 26.28 K $166.49 M
04/28/2025 $3.30 $3.17 (-3.94%) $3.45 $2.96 18.11 K $169.15 M
04/25/2025 $3.06 $3.24 (5.88%) $3.30 $2.85 14.05 K $172.89 M
04/24/2025 $2.85 $3.07 (7.72%) $3.09 $2.83 12.40 K $163.82 M
04/23/2025 $2.87 $2.91 (1.39%) $2.94 $2.82 10.38 K $155.28 M
04/22/2025 $2.70 $2.76 (2.22%) $2.83 $2.55 6.24 K $147.28 M
04/21/2025 $2.78 $2.68 (-3.6%) $2.78 $2.64 3.23 K $143.01 M