Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Feb 28, 2023 3.620 3.890 3.620 3.850 10,785 +0.17(+4.62%)
Feb 27, 2023 3.610 3.804 3.610 3.680 3,687 +0.03(+0.82%)
Feb 24, 2023 3.750 3.950 3.640 3.650 9,857 -0.06(-1.62%)
Feb 23, 2023 3.930 3.950 3.700 3.710 5,168 +0.02(+0.41%)
Feb 22, 2023 3.810 3.900 3.602 3.695 11,443 -0.17(-4.32%)
Feb 21, 2023 4.010 4.037 3.800 3.862 8,312 +0.06(+1.63%)
Feb 17, 2023 3.950 3.980 3.680 3.800 20,641 -0.05(-1.30%)
Feb 16, 2023 4.180 4.180 3.710 3.850 42,184 +0.04(+1.05%)
Feb 15, 2023 3.750 3.980 3.750 3.810 3,824 -0.06(-1.55%)
Feb 14, 2023 3.802 3.960 3.784 3.870 6,131 +0.12(+3.20%)
Feb 13, 2023 4.080 4.080 3.750 3.750 20,434 -0.33(-7.98%)
Feb 10, 2023 4.500 4.560 4.004 4.075 32,344 -0.50(-10.93%)
Feb 09, 2023 4.780 4.827 4.500 4.575 13,533 -0.29(-5.92%)
Feb 08, 2023 4.950 5.150 4.820 4.863 12,298 -0.17(-3.32%)
Feb 07, 2023 4.690 5.200 4.650 5.030 103,592 +0.33(+7.02%)
Feb 06, 2023 4.780 4.792 4.650 4.700 12,676 -0.06(-1.26%)
Feb 03, 2023 4.550 4.866 4.550 4.760 16,839 +0.11(+2.37%)
Feb 02, 2023 4.560 4.870 4.550 4.650 8,184 +0.10(+2.16%)
Feb 01, 2023 4.880 4.883 4.551 4.551 21,855 -0.25(-5.18%)
Jan 31, 2023 4.640 4.934 4.500 4.800 35,941 +0.02(+0.42%)
Jan 30, 2023 4.830 4.840 4.600 4.780 10,864 -0.06(-1.24%)
Jan 27, 2023 4.830 4.970 4.820 4.840 5,220 -0.15(-3.01%)
Jan 26, 2023 4.820 5.011 4.820 4.990 3,412 +0.02(+0.40%)
Jan 25, 2023 4.740 5.010 4.740 4.970 6,150 +0.11(+2.26%)
Jan 24, 2023 4.820 5.060 4.820 4.860 11,154 -0.12(-2.49%)
Jan 23, 2023 4.740 4.984 4.740 4.984 3,640 +0.08(+1.72%)
Jan 20, 2023 4.820 5.146 4.820 4.900 11,768 -0.06(-1.31%)
Jan 19, 2023 5.000 5.252 4.695 4.965 17,081 -0.00(-0.10%)
Jan 18, 2023 5.120 5.349 4.960 4.970 11,069 -0.08(-1.68%)
Jan 17, 2023 4.770 5.120 4.750 5.055 23,801 +0.40(+8.71%)
Jan 13, 2023 4.750 4.932 4.610 4.650 12,836 -0.10(-2.11%)
Jan 12, 2023 4.770 5.014 4.580 4.750 46,966 -0.09(-1.86%)
Jan 11, 2023 4.600 5.200 4.590 4.840 51,467 +0.29(+6.37%)
Jan 10, 2023 3.914 4.632 3.914 4.550 54,497 +0.71(+18.49%)
Jan 09, 2023 3.580 4.020 3.550 3.840 37,369 +0.44(+12.94%)
Jan 06, 2023 3.320 3.550 3.310 3.400 13,439 +0.05(+1.49%)
Jan 05, 2023 3.270 3.392 3.270 3.350 11,149 +0.00(+0.00%)
Jan 04, 2023 3.070 3.460 3.030 3.350 45,435 +0.25(+8.06%)
Jan 03, 2023 3.250 3.290 3.040 3.100 15,231 -0.12(-3.73%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.