Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eterna Therapeutics Inc. - Common Stock (NQ: ERNA )

1.900 +0.070 (+3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 2.220 2.220 1.810 1.900 17,350 +0.07(+3.83%)
May 30, 2024 1.860 1.890 1.810 1.830 8,170 -0.02(-1.08%)
May 29, 2024 1.875 1.875 1.850 1.850 2,280 -0.06(-3.14%)
May 28, 2024 2.070 2.193 1.830 1.910 11,652 -0.15(-7.28%)
May 24, 2024 1.980 2.130 1.965 2.060 6,544 +0.07(+3.52%)
May 23, 2024 2.075 2.091 1.990 1.990 3,777 +0.00(+0.00%)
May 22, 2024 2.150 2.158 1.990 1.990 9,841 -0.11(-5.37%)
May 21, 2024 2.010 2.110 2.000 2.103 4,784 +0.02(+1.11%)
May 20, 2024 2.120 2.124 2.000 2.080 2,341 +0.08(+4.00%)
May 17, 2024 2.020 2.070 1.940 2.000 12,620 -0.03(-1.48%)
May 16, 2024 2.160 2.250 2.030 2.030 13,039 -0.09(-4.25%)
May 15, 2024 2.350 2.360 2.030 2.120 23,782 -0.23(-9.79%)
May 14, 2024 2.031 2.534 2.031 2.350 47,797 +0.21(+9.81%)
May 13, 2024 2.040 2.205 2.040 2.140 1,904 +0.12(+5.94%)
May 10, 2024 2.120 2.120 2.020 2.020 4,248 -0.14(-6.48%)
May 09, 2024 2.280 2.280 2.160 2.160 2,547 -0.06(-2.70%)
May 08, 2024 1.992 2.296 1.992 2.220 24,595 +0.24(+12.12%)
May 07, 2024 1.860 2.000 1.860 1.980 6,473 +0.22(+12.50%)
May 06, 2024 1.720 2.000 1.720 1.760 1,904 -0.09(-5.12%)
May 03, 2024 1.720 2.000 1.720 1.855 10,996 +0.15(+8.48%)
May 02, 2024 1.765 1.830 1.710 1.710 2,784 -0.07(-3.93%)
May 01, 2024 1.770 1.830 1.770 1.780 5,643 +0.01(+0.56%)
Apr 30, 2024 1.760 1.770 1.750 1.770 2,360 -0.06(-3.28%)
Apr 29, 2024 1.710 1.830 1.700 1.830 6,818 +0.04(+2.24%)
Apr 26, 2024 1.730 1.890 1.580 1.790 15,069 +0.05(+3.12%)
Apr 25, 2024 1.740 1.750 1.700 1.736 5,432 -0.00(-0.25%)
Apr 24, 2024 1.960 1.960 1.740 1.740 12,664 -0.22(-11.22%)
Apr 23, 2024 2.162 2.200 1.935 1.960 9,867 -0.18(-8.41%)
Apr 22, 2024 2.050 2.236 2.050 2.140 5,610 -0.01(-0.47%)
Apr 19, 2024 2.050 2.151 2.050 2.150 3,924 +0.00(+0.00%)
Apr 18, 2024 2.060 2.160 2.060 2.150 4,767 +0.00(+0.00%)
Apr 17, 2024 2.370 2.370 2.070 2.150 2,666 -0.01(-0.46%)
Apr 16, 2024 2.150 2.160 2.150 2.160 6,650 +0.01(+0.47%)
Apr 15, 2024 2.230 2.230 2.120 2.150 6,121 -0.09(-4.02%)
Apr 12, 2024 2.170 2.450 2.170 2.240 3,110 -0.02(-0.88%)
Apr 10, 2024 2.260 457 +0.08(+3.62%)
Apr 09, 2024 2.250 2.250 2.130 2.181 3,094 -0.07(-3.01%)
Apr 08, 2024 2.300 2.326 2.200 2.249 1,825 +0.05(+2.21%)
Apr 05, 2024 2.345 2.345 2.200 2.200 5,720 -0.10(-4.35%)
Apr 04, 2024 2.290 2.300 2.280 2.300 2,839 +0.02(+0.88%)
Apr 03, 2024 2.270 2.470 2.200 2.280 3,492 -0.07(-2.98%)
Apr 02, 2024 2.350 2.410 2.210 2.350 8,221 +0.05(+2.17%)
Apr 01, 2024 2.470 2.500 2.280 2.300 4,682 -0.10(-4.17%)
Mar 28, 2024 2.280 2.490 2.280 2.400 12,242 +0.16(+7.14%)
Mar 27, 2024 2.270 2.290 2.200 2.240 5,851 -0.02(-0.88%)
Mar 26, 2024 2.300 2.367 2.200 2.260 7,278 -0.12(-4.99%)
Mar 25, 2024 2.430 2.430 2.280 2.379 11,233 -0.00(-0.05%)
Mar 22, 2024 2.330 2.422 2.330 2.380 6,955 +0.05(+2.16%)
Mar 21, 2024 2.180 2.330 2.180 2.330 2,930 +0.12(+5.42%)
Mar 20, 2024 2.200 2.424 2.163 2.210 6,697 -0.09(-3.91%)
Mar 19, 2024 2.470 2.470 2.300 2.300 3,726 -0.05(-2.13%)
Mar 18, 2024 2.160 2.360 2.160 2.350 5,334 +0.17(+7.80%)
Mar 15, 2024 2.040 2.242 2.030 2.180 10,477 -0.01(-0.68%)
Mar 14, 2024 2.220 2.224 2.150 2.195 8,029 -0.05(-2.01%)
Mar 13, 2024 2.540 2.540 2.208 2.240 7,021 -0.20(-8.20%)
Mar 12, 2024 2.490 2.570 2.440 2.440 11,552 -0.03(-1.21%)
Mar 11, 2024 2.240 2.470 2.240 2.470 18,933 +0.26(+11.55%)
Mar 08, 2024 1.960 2.260 1.910 2.214 48,950 +0.22(+11.27%)
Mar 07, 2024 2.000 2.000 1.890 1.990 30,870 +0.05(+2.64%)
Mar 06, 2024 1.950 1.950 1.810 1.939 21,104 +0.07(+3.66%)
Mar 05, 2024 1.800 1.950 1.800 1.870 16,419 +0.04(+2.13%)
Mar 04, 2024 1.880 1.880 1.770 1.831 5,732 -0.03(-1.54%)
Mar 01, 2024 1.680 1.900 1.653 1.860 34,624 +0.30(+19.23%)
Feb 29, 2024 1.630 1.670 1.430 1.560 3,933 +0.01(+0.68%)
Feb 28, 2024 1.531 1.570 1.500 1.549 6,779 -0.00(-0.04%)
Feb 27, 2024 1.600 1.635 1.550 1.550 4,434 +0.02(+1.31%)
Feb 26, 2024 1.580 1.580 1.430 1.530 8,746 -0.03(-1.92%)
Feb 23, 2024 1.730 1.730 1.440 1.560 4,660 +0.04(+2.63%)
Feb 22, 2024 1.530 1.680 1.470 1.520 3,089 -0.09(-5.59%)
Feb 21, 2024 1.710 1.710 1.600 1.610 1,587 -0.02(-1.53%)
Feb 20, 2024 1.670 1.670 1.550 1.635 2,668 -0.03(-2.10%)
Feb 16, 2024 1.510 1.754 1.510 1.670 4,241 +0.08(+5.03%)
Feb 15, 2024 1.622 1.630 1.545 1.590 4,507 -0.05(-3.05%)
Feb 14, 2024 1.680 1.700 1.640 1.640 6,019 -0.03(-1.80%)
Feb 13, 2024 1.620 1.705 1.618 1.670 17,550 -0.05(-2.91%)
Feb 12, 2024 1.700 1.800 1.690 1.720 5,475 +0.06(+3.88%)
Feb 09, 2024 1.640 1.670 1.590 1.656 6,188 +0.06(+3.48%)
Feb 08, 2024 1.630 1.660 1.600 1.600 1,735 +0.01(+0.31%)
Feb 07, 2024 1.578 1.700 1.550 1.595 2,445 +0.03(+2.24%)
Feb 06, 2024 1.540 1.796 1.540 1.560 6,782 -0.05(-3.10%)
Feb 05, 2024 1.590 1.720 1.510 1.610 7,110 -0.02(-1.53%)
Feb 02, 2024 1.867 1.867 1.460 1.635 30,974 -0.07(-4.39%)
Feb 01, 2024 1.710 1.820 1.710 1.710 4,255 +0.04(+2.40%)
Jan 31, 2024 1.670 1.760 1.670 1.670 1,780 -0.03(-1.76%)
Jan 30, 2024 1.770 1.790 1.700 1.700 2,701 +0.03(+1.80%)
Jan 29, 2024 1.700 1.780 1.670 1.670 1,823 +0.00(+0.00%)
Jan 26, 2024 1.785 1.870 1.670 1.670 5,277 -0.09(-5.12%)
Jan 25, 2024 1.740 1.760 1.670 1.760 2,368 -0.03(-1.66%)
Jan 24, 2024 1.730 1.790 1.700 1.790 26,237 +0.06(+3.47%)
Jan 23, 2024 1.540 1.778 1.530 1.730 22,415 +0.30(+20.97%)
Jan 22, 2024 1.360 1.480 1.360 1.430 2,656 +0.03(+2.15%)
Jan 19, 2024 1.390 1.400 1.328 1.400 14,204 +0.01(+0.71%)
Jan 18, 2024 1.520 1.520 1.390 1.390 2,306 -0.10(-6.71%)
Jan 17, 2024 1.534 1.534 1.490 1.490 14,021 -0.07(-4.49%)
Jan 16, 2024 1.580 1.610 1.505 1.560 18,693 -0.05(-3.11%)
Jan 12, 2024 1.720 1.760 1.554 1.610 38,555 -0.14(-8.00%)
Jan 11, 2024 1.810 1.890 1.750 1.750 6,962 -0.14(-7.41%)
Jan 10, 2024 1.910 1.960 1.870 1.890 2,183 +0.02(+1.06%)
Jan 09, 2024 1.910 1.940 1.870 1.870 6,643 -0.02(-1.16%)
Jan 08, 2024 1.830 1.980 1.830 1.892 8,104 -0.03(-1.43%)
Jan 05, 2024 1.890 1.935 1.890 1.919 2,612 -0.04(-2.07%)
Jan 04, 2024 1.910 1.999 1.845 1.960 18,394 +0.07(+3.70%)
Jan 03, 2024 1.880 1.890 1.836 1.890 8,541 +0.01(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.