-
5 DAY PERFORMANCE
-17.32% -
1 MONTH PERFORMANCE
-43.24% -
3 MONTH PERFORMANCE
-44.44% -
6 MONTH PERFORMANCE
-54.35% -
YEAR-TO-DATE PERFORMANCE
-41.67% -
1 YEAR PERFORMANCE
-51.83%
Eterna Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.18 | $1.05 (-11.02%) | $1.22 | $0.92 | 220,008 | $5.90 M |
| 09/27/2024 | $1.20 | $1.15 (-4.17%) | $1.30 | $1.10 | 95,400 | $6.22 M |
| 09/26/2024 | $1.20 | $1.27 (5.83%) | $1.49 | $1.18 | 527,621 | $6.87 M |
| 09/25/2024 | $1.18 | $1.04 (-11.86%) | $1.27 | $0.93 | 103,813 | $5.63 M |
| 09/24/2024 | $1.26 | $1.13 (-10.32%) | $1.27 | $1.11 | 19,200 | $6.11 M |
| 09/23/2024 | $1.32 | $1.22 (-7.58%) | $1.35 | $1.20 | 8,100 | $6.60 M |
| 09/20/2024 | $1.34 | $1.28 (-4.48%) | $1.37 | $1.27 | 13,339 | $6.92 M |
| 09/19/2024 | $1.40 | $1.26 (-10%) | $1.41 | $1.26 | 15,700 | $6.82 M |
| 09/18/2024 | $1.42 | $1.31 (-7.75%) | $1.46 | $1.30 | 31,720 | $7.09 M |
| 09/17/2024 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.41 | 6,700 | $7.63 M |
| 09/16/2024 | $1.47 | $1.51 (2.72%) | $1.52 | $1.43 | 5,531 | $8.17 M |
| 09/13/2024 | $1.50 | $1.50 (0%) | $1.58 | $1.50 | 4,254 | $8.12 M |
| 09/12/2024 | $1.43 | $1.53 (6.99%) | $1.53 | $1.43 | 8,345 | $8.28 M |
| 09/11/2024 | $1.56 | $1.55 (-0.64%) | $1.56 | $1.51 | 7,019 | $8.39 M |
| 09/10/2024 | $1.52 | $1.55 (1.97%) | $1.55 | $1.48 | 4,048 | $8.39 M |
| 09/09/2024 | $1.58 | $1.55 (-1.9%) | $1.61 | $1.55 | 4,409 | $8.39 M |
| 09/06/2024 | $1.62 | $1.51 (-6.79%) | $1.62 | $1.48 | 13,344 | $8.17 M |
| 09/05/2024 | $1.66 | $1.68 (1.2%) | $1.77 | $1.57 | 19,945 | $9.09 M |
| 09/04/2024 | $1.72 | $1.71 (-0.58%) | $1.84 | $1.60 | 19,200 | $9.25 M |
| 09/03/2024 | $1.78 | $1.73 (-2.81%) | $1.83 | $1.73 | 4,743 | $9.36 M |
| 08/30/2024 | $1.90 | $1.85 (-2.63%) | $1.91 | $1.81 | 2,337 | $10.01 M |
| 08/29/2024 | $1.85 | $1.83 (-1.08%) | $1.89 | $1.75 | 1,400 | $9.90 M |
| 08/28/2024 | $1.80 | $1.79 (-0.56%) | $1.84 | $1.79 | 3,300 | $9.68 M |
| 08/27/2024 | $1.88 | $1.79 (-4.79%) | $1.88 | $1.79 | 1,900 | $9.68 M |
| 08/26/2024 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.80 | 2,300 | $9.74 M |
| 08/23/2024 | $1.80 | $1.85 (2.78%) | $1.92 | $1.80 | 2,051 | $10.01 M |
| 08/22/2024 | $1.79 | $1.86 (3.91%) | $1.86 | $1.79 | 4,936 | $10.06 M |
| 08/21/2024 | $1.76 | $1.80 (2.27%) | $1.84 | $1.76 | 2,216 | $9.74 M |
| 08/20/2024 | $1.88 | $1.76 (-6.38%) | $1.88 | $1.72 | 3,977 | $9.52 M |
| 08/19/2024 | $1.71 | $1.75 (2.34%) | $1.80 | $1.71 | 3,280 | $9.47 M |
| 08/16/2024 | $1.70 | $1.72 (1.18%) | $1.73 | $1.70 | 1,743 | $9.31 M |
| 08/15/2024 | $1.74 | $1.73 (-0.57%) | $1.77 | $1.72 | 5,200 | $9.36 M |
| 08/14/2024 | $1.78 | $1.75 (-1.69%) | $1.82 | $1.74 | 5,700 | $9.47 M |
| 08/13/2024 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.80 | 1,200 | $9.74 M |
| 08/12/2024 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.77 | 2,527 | $10.06 M |
| 08/09/2024 | $1.84 | $1.73 (-5.98%) | $1.84 | $1.73 | 1,122 | $9.36 M |
| 08/08/2024 | $1.78 | $1.84 (3.37%) | $1.84 | $1.70 | 11,446 | $9.95 M |
| 08/07/2024 | $1.84 | $1.71 (-7.07%) | $1.84 | $1.70 | 3,132 | $9.25 M |
| 08/06/2024 | $1.74 | $1.68 (-3.45%) | $1.81 | $1.62 | 12,745 | $9.09 M |
| 08/05/2024 | $1.61 | $1.66 (3.11%) | $1.78 | $1.60 | 11,500 | $8.98 M |
| 08/02/2024 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.70 | 6,911 | $9.63 M |
| 08/01/2024 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.72 | 5,800 | $9.31 M |
| 07/31/2024 | $1.81 | $1.81 (0%) | $1.81 | $1.68 | 8,320 | $9.79 M |
| 07/30/2024 | $1.76 | $1.81 (2.84%) | $1.84 | $1.61 | 27,400 | $9.79 M |
| 07/29/2024 | $1.76 | $1.81 (2.84%) | $1.95 | $1.76 | 3,900 | $9.79 M |
| 07/26/2024 | $1.80 | $1.81 (0.56%) | $1.85 | $1.76 | 4,100 | $9.79 M |
| 07/25/2024 | $1.81 | $1.80 (-0.55%) | $1.85 | $1.80 | 22,400 | $9.74 M |
| 07/24/2024 | $2.05 | $1.92 (-6.34%) | $2.16 | $1.85 | 13,637 | $10.39 M |
| 07/23/2024 | $2.06 | $2.00 (-2.91%) | $2.20 | $1.95 | 9,613 | $10.82 M |
| 07/22/2024 | $2.25 | $2.00 (-11.11%) | $2.29 | $1.92 | 39,507 | $10.82 M |
| 07/19/2024 | $2.12 | $2.15 (1.42%) | $2.34 | $2.06 | 13,268 | $11.63 M |
| 07/18/2024 | $2.05 | $2.13 (3.9%) | $2.25 | $1.97 | 30,210 | $11.52 M |
| 07/17/2024 | $1.99 | $2.02 (1.51%) | $2.63 | $1.99 | 31,611 | $10.93 M |
| 07/16/2024 | $1.98 | $2.08 (5.05%) | $2.09 | $1.98 | 1,089 | $11.25 M |
| 07/15/2024 | $2.03 | $2.09 (2.96%) | $2.09 | $2.00 | 4,345 | $11.31 M |
| 07/12/2024 | $1.95 | $2.05 (5.13%) | $2.11 | $1.95 | 8,127 | $11.09 M |
| 07/11/2024 | $1.74 | $1.94 (11.49%) | $1.94 | $1.74 | 10,798 | $10.50 M |
| 07/10/2024 | $1.80 | $1.83 (1.67%) | $1.84 | $1.77 | 2,237 | $9.90 M |
| 07/09/2024 | $1.81 | $1.83 (1.1%) | $1.87 | $1.75 | 3,427 | $9.90 M |
| 07/08/2024 | $1.82 | $1.81 (-0.55%) | $1.88 | $1.72 | 9,428 | $9.79 M |
| 07/05/2024 | $1.85 | $1.87 (1.08%) | $2.02 | $1.76 | 4,718 | $10.12 M |
| 07/03/2024 | $1.99 | $1.76 (-11.56%) | $1.99 | $1.75 | 3,124 | $9.52 M |
| 07/02/2024 | $1.78 | $1.78 (0%) | $1.89 | $1.77 | 4,737 | $9.63 M |
| 07/01/2024 | $1.76 | $1.89 (7.39%) | $1.94 | $1.76 | 5,012 | $10.22 M |