Ernexa Therapeutics Inc. - Common Stock (ERNA)
7.8900
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 8th, 8:47 AM EDT
Historical Prices For Ernexa Therapeutics Inc. - Common Stock (ERNA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 8.03 | 8.32 | 7.65 | 7.89 | 36,841 | 7.89 |
| 6/04/2026 | 8.00 | 8.47 | 7.59 | 8.19 | 59,473 | 8.19 |
| 6/03/2026 | 8.21 | 8.85 | 8.01 | 8.01 | 44,447 | 8.01 |
| 6/02/2026 | 9.08 | 9.10 | 8.00 | 8.00 | 53,664 | 8.00 |
| 6/01/2026 | 10.36 | 10.55 | 8.75 | 9.12 | 93,681 | 9.12 |
| 5/29/2026 | 0.00 | 11.53 | 10.47 | 10.57 | 51,070 | 10.57 |
| 5/28/2026 | 11.01 | 11.90 | 10.70 | 11.66 | 70,620 | 11.66 |
| 5/27/2026 | 11.63 | 11.63 | 10.50 | 11.14 | 55,062 | 11.14 |
| 5/26/2026 | 11.75 | 11.96 | 10.88 | 11.43 | 79,768 | 11.43 |
| 5/22/2026 | 12.21 | 12.67 | 11.50 | 11.99 | 83,906 | 11.99 |
| 5/21/2026 | 10.88 | 13.00 | 10.75 | 12.46 | 179,757 | 12.46 |
| 5/20/2026 | 10.76 | 11.92 | 10.67 | 11.40 | 75,881 | 11.40 |
| 5/19/2026 | 11.51 | 12.03 | 10.50 | 11.45 | 77,364 | 11.45 |
| 5/18/2026 | 13.32 | 14.19 | 11.25 | 12.25 | 238,889 | 12.25 |
| 5/15/2026 | 9.21 | 15.00 | 9.21 | 13.63 | 1,374,291 | 13.63 |
| 5/14/2026 | 11.70 | 11.96 | 9.56 | 9.56 | 464,820 | 9.56 |
| 5/13/2026 | 14.37 | 14.59 | 11.70 | 12.14 | 1,775,647 | 12.14 |
| 5/12/2026 | 7.46 | 15.88 | 7.22 | 12.01 | 19,382,522 | 12.01 |
| 5/11/2026 | 7.40 | 7.90 | 6.56 | 7.21 | 484,954 | 7.21 |
| 5/08/2026 | 7.74 | 8.11 | 6.39 | 7.53 | 1,460,833 | 7.53 |
| 5/07/2026 | 6.96 | 8.49 | 6.25 | 7.82 | 10,216,409 | 7.82 |
| 5/06/2026 | 5.85 | 7.70 | 4.57 | 6.04 | 64,049,256 | 6.04 |
| 5/05/2026 | 3.88 | 4.25 | 3.80 | 3.99 | 76,367 | 3.99 |
| 5/04/2026 | 3.93 | 3.93 | 3.18 | 3.74 | 84,756 | 3.74 |
| 5/01/2026 | 0.15 | 0.15 | 0.15 | 0.15 | 473,732 | 3.81 |
| 4/30/2026 | 0.15 | 0.15 | 0.13 | 0.15 | 2,048,156 | 3.69 |
| 4/29/2026 | 0.20 | 0.20 | 0.19 | 0.19 | 126,898 | 4.68 |
| 4/28/2026 | 0.19 | 0.20 | 0.19 | 0.19 | 134,286 | 4.77 |
| 4/27/2026 | 0.20 | 0.20 | 0.19 | 0.20 | 233,032 | 5.00 |
| 4/24/2026 | 0.19 | 0.19 | 0.19 | 0.19 | 160,511 | 4.79 |
| 4/23/2026 | 0.20 | 0.20 | 0.19 | 0.19 | 110,821 | 4.78 |
| 4/22/2026 | 0.20 | 0.20 | 0.19 | 0.19 | 86,711 | 4.84 |
| 4/21/2026 | 0.20 | 0.20 | 0.19 | 0.19 | 290,841 | 4.77 |
| 4/20/2026 | 0.21 | 0.21 | 0.19 | 0.19 | 485,005 | 4.85 |
| 4/17/2026 | 0.20 | 0.21 | 0.19 | 0.21 | 630,765 | 5.20 |
| 4/16/2026 | 0.19 | 0.20 | 0.18 | 0.20 | 1,223,530 | 4.92 |
| 4/15/2026 | 0.18 | 0.20 | 0.18 | 0.19 | 1,539,296 | 4.73 |
| 4/14/2026 | 0.20 | 0.20 | 0.20 | 0.20 | 3,730,875 | 5.05 |
| 4/13/2026 | 0.20 | 0.20 | 0.19 | 0.20 | 342,358 | 4.92 |
| 4/10/2026 | 0.21 | 0.21 | 0.20 | 0.20 | 361,116 | 4.88 |
| 4/09/2026 | 0.21 | 0.22 | 0.21 | 0.21 | 220,459 | 5.15 |
| 4/08/2026 | 0.22 | 0.22 | 0.21 | 0.22 | 354,533 | 5.50 |
| 4/07/2026 | 0.20 | 0.22 | 0.20 | 0.21 | 289,775 | 5.35 |
| 4/06/2026 | 0.19 | 0.21 | 0.19 | 0.21 | 397,650 | 5.24 |
| 4/02/2026 | 0.20 | 0.21 | 0.20 | 0.20 | 196,310 | 5.01 |
| 4/01/2026 | 0.21 | 0.23 | 0.20 | 0.21 | 600,320 | 5.26 |
| 3/31/2026 | 0.19 | 0.20 | 0.19 | 0.20 | 837,023 | 4.97 |
| 3/30/2026 | 0.20 | 0.20 | 0.18 | 0.19 | 554,937 | 4.72 |
| 3/27/2026 | 0.21 | 0.21 | 0.20 | 0.20 | 209,509 | 5.05 |
| 3/26/2026 | 0.21 | 0.22 | 0.20 | 0.21 | 403,786 | 5.21 |
| 3/25/2026 | 0.21 | 0.22 | 0.20 | 0.21 | 737,708 | 5.26 |
| 3/24/2026 | 0.23 | 0.23 | 0.21 | 0.21 | 784,685 | 5.29 |
| 3/23/2026 | 0.26 | 0.26 | 0.21 | 0.23 | 2,990,290 | 5.88 |
| 3/20/2026 | 0.28 | 0.28 | 0.26 | 0.27 | 1,834,523 | 6.64 |
| 3/19/2026 | 0.28 | 0.29 | 0.26 | 0.27 | 993,623 | 6.75 |
| 3/18/2026 | 0.29 | 0.30 | 0.28 | 0.29 | 543,226 | 7.35 |
| 3/17/2026 | 0.31 | 0.31 | 0.28 | 0.29 | 686,250 | 7.24 |
| 3/16/2026 | 0.30 | 0.32 | 0.28 | 0.30 | 2,661,105 | 7.55 |
| 3/13/2026 | 0.31 | 0.35 | 0.30 | 0.32 | 3,472,850 | 8.10 |
| 3/12/2026 | 0.29 | 0.32 | 0.29 | 0.31 | 1,153,876 | 7.72 |
| 3/11/2026 | 0.30 | 0.31 | 0.27 | 0.29 | 2,129,164 | 7.29 |
| 3/10/2026 | 0.28 | 0.34 | 0.28 | 0.30 | 5,426,007 | 7.55 |
| 3/09/2026 | 0.29 | 0.30 | 0.28 | 0.28 | 879,822 | 7.08 |