Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

2.020 -0.140 (-6.48%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	3.130	3.278	3.120	3.220	15,335	+0.08(+2.55%)
Dec 29, 2022	3.000	3.300	3.000	3.140	20,623	+0.11(+3.63%)
Dec 28, 2022	3.090	3.110	3.000	3.030	16,061	-0.15(-4.72%)
Dec 27, 2022	3.360	3.360	3.030	3.180	13,970	-0.25(-7.29%)
Dec 23, 2022	3.360	3.550	3.360	3.430	6,478	+0.07(+2.08%)
Dec 22, 2022	3.470	3.470	3.253	3.360	10,121	-0.11(-3.17%)
Dec 21, 2022	3.590	3.660	3.470	3.470	16,885	-0.05(-1.42%)
Dec 20, 2022	3.550	3.863	3.520	3.520	42,799	-0.07(-1.95%)
Dec 19, 2022	3.830	3.830	3.500	3.590	15,438	-0.17(-4.52%)
Dec 16, 2022	4.100	4.100	3.640	3.760	51,284	-0.38(-9.18%)
Dec 15, 2022	4.050	4.173	4.000	4.140	19,601	-0.07(-1.66%)
Dec 14, 2022	4.310	4.410	4.030	4.210	43,819	-0.06(-1.41%)
Dec 13, 2022	4.520	4.840	4.010	4.270	79,179	-0.26(-5.74%)
Dec 12, 2022	5.570	5.570	4.500	4.530	98,840	-0.96(-17.49%)
Dec 09, 2022	4.770	5.780	4.640	5.490	238,328	+0.59(+12.04%)
Dec 08, 2022	4.430	5.160	4.380	4.900	359,401	+0.23(+4.93%)
Dec 07, 2022	4.870	6.330	3.960	4.670	2,672,660	+0.21(+4.71%)
Dec 06, 2022	3.550	4.500	3.360	4.460	198,578	+1.36(+43.87%)
Dec 05, 2022	3.360	3.360	3.098	3.100	9,214	-0.20(-6.06%)
Dec 02, 2022	3.360	3.380	3.050	3.300	8,278	-0.06(-1.79%)
Dec 01, 2022	3.300	3.440	3.240	3.360	7,853	+0.09(+2.75%)
Nov 30, 2022	3.160	3.456	3.160	3.270	9,213	-0.09(-2.68%)
Nov 29, 2022	3.130	3.360	2.990	3.360	9,969	+0.15(+4.67%)
Nov 28, 2022	3.120	3.404	3.120	3.210	7,450	-0.09(-2.73%)
Nov 25, 2022	3.220	3.380	3.203	3.300	2,182	+0.02(+0.61%)
Nov 23, 2022	3.040	3.438	3.040	3.280	8,580	+0.16(+5.13%)
Nov 22, 2022	3.145	3.223	3.000	3.120	8,752	-0.04(-1.27%)
Nov 21, 2022	3.260	3.270	3.130	3.160	8,279	-0.03(-0.94%)
Nov 18, 2022	3.600	3.600	3.159	3.190	10,038	-0.24(-7.00%)
Nov 17, 2022	3.300	3.545	3.214	3.430	15,334	-0.07(-2.00%)
Nov 16, 2022	3.500	3.620	3.500	3.500	5,881	-0.06(-1.69%)
Nov 15, 2022	3.530	3.640	3.450	3.560	12,618	-0.04(-1.11%)
Nov 14, 2022	3.310	3.880	3.310	3.600	59,258	+0.36(+11.11%)
Nov 11, 2022	3.020	3.480	2.990	3.240	27,316	+0.13(+4.18%)
Nov 10, 2022	2.770	3.120	2.765	3.110	42,962	+0.38(+13.71%)
Nov 09, 2022	2.990	3.037	2.735	2.735	21,643	-0.31(-10.33%)
Nov 08, 2022	3.280	3.395	2.940	3.050	35,298	-0.19(-5.86%)
Nov 07, 2022	3.000	3.240	2.930	3.240	31,675	+0.32(+10.96%)
Nov 04, 2022	2.900	3.000	2.800	2.920	27,031	-0.01(-0.34%)
Nov 03, 2022	3.130	3.420	2.870	2.930	84,440	-0.19(-6.09%)
Nov 02, 2022	3.150	3.225	3.070	3.120	12,874	-0.07(-2.19%)
Nov 01, 2022	3.210	3.340	3.000	3.190	34,905	-0.03(-0.93%)
Oct 31, 2022	3.550	3.580	3.200	3.220	31,156	-0.30(-8.52%)
Oct 28, 2022	3.600	3.810	3.500	3.520	29,651	-0.04(-1.12%)
Oct 27, 2022	3.770	3.770	3.510	3.560	12,065	-0.16(-4.30%)
Oct 26, 2022	3.660	3.810	3.640	3.720	18,377	+0.06(+1.64%)
Oct 25, 2022	3.430	3.780	3.420	3.660	25,559	+0.20(+5.78%)
Oct 24, 2022	3.660	3.700	3.420	3.460	61,326	-0.19(-5.21%)
Oct 21, 2022	4.460	4.460	3.500	3.650	146,375	-0.83(-18.53%)
Oct 20, 2022	5.000	5.250	4.461	4.480	159,414	-0.34(-7.05%)
Oct 19, 2022	4.920	5.460	4.360	4.820	260,711	-0.64(-11.72%)
Oct 18, 2022	4.500	7.150	4.422	5.460	2,974,522	+0.54(+10.98%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices