Eterna Therapeutics Inc. (ERNA) Charts

$0.21

south_east
-$0 (-1.66%)
Day's range
$0.19
Day's range
$0.23

5 DAY PERFORMANCE

+1.51%

1 MONTH PERFORMANCE

+19.27%

3 MONTH PERFORMANCE

-51.63%

6 MONTH PERFORMANCE

-81.09%

YEAR-TO-DATE PERFORMANCE

-29.25%

1 YEAR PERFORMANCE

-88.63%

Eterna Therapeutics Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/29/2025 $0.23 $0.21 (-8.57%) $0.23 $0.19 382,395 $2.84 M
04/28/2025 $0.22 $0.21 (-3.86%) $0.23 $0.20 271,700 $2.89 M
04/25/2025 $0.20 $0.22 (5.88%) $0.22 $0.19 210,800 $2.95 M
04/24/2025 $0.19 $0.20 (7.9%) $0.21 $0.19 186,000 $2.80 M
04/23/2025 $0.19 $0.19 (1.47%) $0.20 $0.19 155,700 $2.64 M
04/22/2025 $0.18 $0.18 (2.33%) $0.19 $0.17 93,644 $2.51 M
04/21/2025 $0.19 $0.18 (-3.66%) $0.19 $0.18 48,510 $2.44 M
04/17/2025 $0.18 $0.19 (3.12%) $0.19 $0.17 89,102 $2.52 M
04/16/2025 $0.20 $0.18 (-8.24%) $0.20 $0.18 81,435 $2.51 M
04/15/2025 $0.20 $0.20 (-0.35%) $0.21 $0.19 72,819 $2.73 M
04/14/2025 $0.20 $0.21 (4.3%) $0.21 $0.18 108,600 $2.85 M
04/11/2025 $0.20 $0.19 (-3.92%) $0.20 $0.19 48,507 $2.61 M
04/10/2025 $0.18 $0.19 (3.44%) $0.21 $0.18 211,820 $2.54 M
04/09/2025 $0.18 $0.20 (12.09%) $0.20 $0.16 219,625 $2.71 M
04/08/2025 $0.18 $0.17 (-6.54%) $0.19 $0.17 278,137 $2.34 M
04/07/2025 $0.19 $0.19 (-1.89%) $0.19 $0.18 301,025 $2.54 M
04/04/2025 $0.18 $0.19 (7.69%) $0.19 $0.15 406,423 $2.58 M
04/03/2025 $0.18 $0.18 (2.84%) $0.18 $0.17 321,600 $2.47 M
04/02/2025 $0.19 $0.19 (0.53%) $0.20 $0.18 100,744 $2.61 M
04/01/2025 $0.19 $0.18 (-1.07%) $0.19 $0.18 118,623 $2.52 M
03/31/2025 $0.18 $0.18 (0.56%) $0.20 $0.17 176,305 $2.43 M
03/28/2025 $0.22 $0.17 (-21.44%) $0.25 $0.16 924,723 $2.38 M
03/27/2025 $0.26 $0.23 (-13.3%) $0.26 $0.22 160,227 $3.09 M
03/26/2025 $0.24 $0.23 (-3.49%) $0.25 $0.22 375,416 $3.13 M
03/25/2025 $0.27 $0.25 (-7.55%) $0.27 $0.23 331,726 $3.34 M
03/24/2025 $0.26 $0.26 (0%) $0.27 $0.25 138,025 $3.55 M
03/21/2025 $0.26 $0.26 (1.73%) $0.27 $0.26 70,077 $3.61 M
03/20/2025 $0.26 $0.27 (3.28%) $0.28 $0.26 141,829 $3.69 M
03/19/2025 $0.28 $0.28 (0.69%) $0.28 $0.26 84,016 $3.78 M
03/18/2025 $0.27 $0.27 (-2.29%) $0.28 $0.27 61,900 $3.62 M
03/17/2025 $0.26 $0.27 (5.38%) $0.28 $0.26 83,853 $3.74 M
03/14/2025 $0.25 $0.26 (1.94%) $0.27 $0.25 177,017 $3.51 M
03/13/2025 $0.25 $0.26 (1.8%) $0.26 $0.25 100,257 $3.48 M
03/12/2025 $0.27 $0.26 (-2.26%) $0.28 $0.26 175,100 $3.55 M
03/11/2025 $0.27 $0.27 (-1%) $0.28 $0.25 204,500 $3.66 M
03/10/2025 $0.27 $0.27 (-0.07%) $0.29 $0.27 64,833 $3.70 M
03/07/2025 $0.28 $0.29 (1.89%) $0.30 $0.28 87,944 $3.89 M
03/06/2025 $0.27 $0.29 (7.88%) $0.30 $0.27 69,200 $4.02 M
03/05/2025 $0.30 $0.29 (-3.39%) $0.30 $0.27 66,242 $3.89 M
03/04/2025 $0.27 $0.29 (5.11%) $0.30 $0.26 210,900 $3.90 M
03/03/2025 $0.30 $0.28 (-6.91%) $0.30 $0.28 405,312 $3.81 M
02/28/2025 $0.28 $0.30 (6.67%) $0.30 $0.27 281,844 $4.15 M
02/27/2025 $0.29 $0.29 (-2.36%) $0.30 $0.28 146,000 $3.90 M
02/26/2025 $0.30 $0.30 (-1.67%) $0.33 $0.29 183,100 $4.03 M
02/25/2025 $0.29 $0.29 (0.38%) $0.30 $0.28 138,600 $4.00 M
02/24/2025 $0.31 $0.30 (-1.34%) $0.33 $0.29 223,933 $4.11 M
02/21/2025 $0.34 $0.31 (-8.41%) $0.34 $0.31 586,147 $4.30 M
02/20/2025 $0.33 $0.34 (2.54%) $0.36 $0.33 351,439 $4.62 M
02/19/2025 $0.30 $0.35 (15.43%) $0.37 $0.29 1.01 M $4.80 M
02/18/2025 $0.31 $0.30 (-3.53%) $0.32 $0.29 684,600 $4.14 M
02/14/2025 $0.31 $0.31 (-1.19%) $0.32 $0.28 818,900 $4.19 M
02/13/2025 $0.26 $0.29 (8.64%) $0.30 $0.26 646,802 $3.93 M
02/12/2025 $0.28 $0.26 (-6.39%) $0.28 $0.25 808,100 $3.58 M
02/11/2025 $0.32 $0.26 (-17.01%) $0.32 $0.26 938,746 $3.60 M
02/10/2025 $0.33 $0.32 (-0.83%) $0.35 $0.30 607,900 $4.41 M
02/07/2025 $0.34 $0.34 (-0.71%) $0.37 $0.32 557,310 $4.58 M
02/06/2025 $0.34 $0.34 (-0.87%) $0.36 $0.33 261,535 $4.64 M
02/05/2025 $0.34 $0.32 (-5%) $0.36 $0.31 927,981 $4.41 M
02/04/2025 $0.36 $0.36 (-1.37%) $0.37 $0.35 463,705 $4.90 M
02/03/2025 $0.37 $0.36 (-2.19%) $0.37 $0.33 561,626 $4.93 M
01/31/2025 $0.38 $0.38 (0.4%) $0.40 $0.37 401,507 $5.16 M
01/30/2025 $0.43 $0.37 (-14.15%) $0.44 $0.36 1.17 M $5.00 M
01/29/2025 $0.44 $0.43 (-2.05%) $0.44 $0.41 410,945 $5.87 M