Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
1.640
+0.010 (0.61%)
Aug 14, 2025, 11:32 AM - Market open
Ernexa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.69 | 1.70 | 1.63 | 1.63 | 1.63 | -3.55% | 23,232 |
| Aug 12, 2025 | 1.68 | 1.69 | 1.64 | 1.69 | 1.69 | 4.32% | 40,835 |
| Aug 11, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 11,570 |
| Aug 8, 2025 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | 3.22% | 13,614 |
| Aug 7, 2025 | 1.66 | 1.70 | 1.60 | 1.65 | 1.65 | -1.96% | 16,755 |
| Aug 6, 2025 | 1.69 | 1.74 | 1.62 | 1.68 | 1.68 | -0.59% | 21,108 |
| Aug 5, 2025 | 1.56 | 1.70 | 1.56 | 1.69 | 1.69 | 8.33% | 27,269 |
| Aug 4, 2025 | 1.54 | 1.56 | 1.50 | 1.56 | 1.56 | - | 50,496 |
| Aug 1, 2025 | 1.70 | 1.70 | 1.53 | 1.56 | 1.56 | -9.83% | 54,687 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.71 | 1.73 | 1.73 | -6.39% | 59,952 |
| Jul 30, 2025 | 1.79 | 1.87 | 1.76 | 1.85 | 1.85 | 3.24% | 73,637 |
| Jul 29, 2025 | 1.91 | 1.91 | 1.76 | 1.79 | 1.79 | -6.28% | 25,868 |
| Jul 28, 2025 | 1.99 | 2.04 | 1.89 | 1.91 | 1.91 | -2.05% | 27,267 |
| Jul 25, 2025 | 2.17 | 2.38 | 1.71 | 1.95 | 1.95 | -7.14% | 353,001 |
| Jul 24, 2025 | 2.28 | 2.57 | 2.06 | 2.10 | 2.10 | -4.98% | 422,445 |
| Jul 23, 2025 | 2.07 | 2.23 | 2.05 | 2.21 | 2.21 | 9.95% | 176,087 |
| Jul 22, 2025 | 1.97 | 2.05 | 1.91 | 2.01 | 2.01 | 2.55% | 40,479 |
| Jul 21, 2025 | 2.10 | 2.12 | 1.93 | 1.96 | 1.96 | -1.01% | 176,547 |
| Jul 18, 2025 | 2.09 | 2.09 | 1.95 | 1.98 | 1.98 | -2.94% | 64,714 |
| Jul 17, 2025 | 2.00 | 2.13 | 1.93 | 2.04 | 2.04 | 3.55% | 77,352 |
| Jul 16, 2025 | 1.96 | 2.02 | 1.93 | 1.97 | 1.97 | 2.60% | 19,302 |
| Jul 15, 2025 | 1.93 | 1.96 | 1.89 | 1.92 | 1.92 | -2.04% | 48,990 |
| Jul 14, 2025 | 1.88 | 1.97 | 1.88 | 1.96 | 1.96 | 0.51% | 12,831 |
| Jul 11, 2025 | 1.97 | 1.99 | 1.94 | 1.95 | 1.95 | -1.52% | 15,939 |
| Jul 10, 2025 | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | 1.54% | 31,458 |
| Jul 9, 2025 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | 1.56% | 10,177 |
| Jul 8, 2025 | 1.80 | 2.00 | 1.80 | 1.92 | 1.92 | 4.92% | 63,252 |
| Jul 7, 2025 | 1.94 | 2.00 | 1.83 | 1.83 | 1.83 | -8.50% | 34,751 |
| Jul 3, 2025 | 1.97 | 2.05 | 1.97 | 2.00 | 2.00 | 1.01% | 29,428 |
| Jul 2, 2025 | 1.82 | 2.13 | 1.81 | 1.98 | 1.98 | 8.79% | 79,002 |
| Jul 1, 2025 | 1.83 | 1.91 | 1.76 | 1.82 | 1.82 | -1.09% | 24,937 |
| Jun 30, 2025 | 1.88 | 1.91 | 1.80 | 1.84 | 1.84 | -0.54% | 21,355 |
| Jun 27, 2025 | 1.91 | 1.94 | 1.84 | 1.85 | 1.85 | -2.63% | 9,338 |
| Jun 26, 2025 | 1.88 | 1.92 | 1.76 | 1.90 | 1.90 | 1.06% | 42,914 |
| Jun 25, 2025 | 1.98 | 1.99 | 1.87 | 1.88 | 1.88 | -5.05% | 60,001 |
| Jun 24, 2025 | 2.01 | 2.03 | 1.75 | 1.98 | 1.98 | -17.50% | 1,083,887 |
| Jun 23, 2025 | 2.46 | 2.59 | 2.28 | 2.40 | 2.40 | -2.04% | 18,580 |
| Jun 20, 2025 | 2.64 | 2.64 | 2.45 | 2.45 | 2.45 | -6.84% | 38,341 |
| Jun 18, 2025 | 2.52 | 2.65 | 2.36 | 2.63 | 2.63 | 3.95% | 119,963 |
| Jun 17, 2025 | 2.38 | 2.59 | 2.32 | 2.53 | 2.53 | 5.86% | 97,980 |
| Jun 16, 2025 | 2.28 | 2.52 | 2.28 | 2.39 | 2.39 | 4.37% | 97,683 |
| Jun 13, 2025 | 2.26 | 2.35 | 2.08 | 2.29 | 2.29 | -3.38% | 108,371 |
| Jun 12, 2025 | 2.60 | 2.75 | 2.15 | 2.37 | 2.37 | -0.29% | 213,077 |
| Jun 11, 2025 | 2.47 | 2.49 | 2.34 | 2.38 | 2.38 | 2.24% | 132,129 |
| Jun 10, 2025 | 2.70 | 2.74 | 2.14 | 2.33 | 2.33 | -17.99% | 155,035 |
| Jun 9, 2025 | 2.78 | 3.00 | 2.71 | 2.84 | 2.84 | 5.00% | 114,354 |
| Jun 6, 2025 | 2.68 | 2.85 | 2.55 | 2.70 | 2.70 | -1.10% | 28,011 |
| Jun 5, 2025 | 2.70 | 2.74 | 2.54 | 2.73 | 2.73 | 1.11% | 32,775 |
| Jun 4, 2025 | 2.70 | 2.75 | 2.66 | 2.70 | 2.70 | 0.11% | 23,988 |
| Jun 3, 2025 | 3.41 | 3.43 | 2.40 | 2.70 | 2.70 | -17.90% | 129,386 |