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 (%)
Sep 29, 2023 2.070 2.280 2.070 2.180 2,389 -0.08(-3.54%)
Sep 28, 2023 2.260 2.260 2.260 2.260 549 +0.13(+6.10%)
Sep 27, 2023 2.050 2.228 2.050 2.130 4,173 +0.04(+1.91%)
Sep 26, 2023 2.100 2.160 2.060 2.090 2,669 +0.03(+1.46%)
Sep 25, 2023 2.120 2.100 2.060 2.060 1,972 +0.01(+0.49%)
Sep 22, 2023 2.120 2.170 2.000 2.050 8,796 -0.03(-1.44%)
Sep 21, 2023 2.180 2.180 2.000 2.080 4,443 +0.02(+0.97%)
Sep 20, 2023 2.180 2.220 2.060 2.060 4,294 +0.01(+0.49%)
Sep 19, 2023 2.110 2.350 2.050 2.050 16,945 -0.10(-4.65%)
Sep 18, 2023 2.420 2.420 2.150 2.150 16,028 -0.27(-11.16%)
Sep 15, 2023 2.190 2.420 2.060 2.420 24,441 +0.32(+15.24%)
Sep 14, 2023 2.150 2.160 2.080 2.100 18,207 +0.00(+0.00%)
Sep 13, 2023 2.150 2.200 2.090 2.100 21,492 -0.09(-4.33%)
Sep 12, 2023 2.260 2.260 2.050 2.195 8,690 +0.01(+0.69%)
Sep 11, 2023 2.200 2.450 2.110 2.180 34,373 +0.15(+7.39%)
Sep 08, 2023 2.470 2.490 2.030 2.030 32,828 -0.30(-12.88%)
Sep 07, 2023 2.415 2.425 2.200 2.330 10,042 +0.04(+1.74%)
Sep 06, 2023 2.440 2.580 2.260 2.290 24,214 -0.02(-0.86%)
Sep 05, 2023 2.360 2.590 2.200 2.310 5,895 +0.03(+1.32%)
Sep 01, 2023 2.520 2.520 2.280 2.280 3,145 -0.16(-6.56%)
Aug 31, 2023 2.450 2.551 2.430 2.440 6,204 -0.05(-2.01%)
Aug 30, 2023 2.405 2.600 2.380 2.490 3,518 +0.04(+1.63%)
Aug 29, 2023 2.480 2.590 2.310 2.450 6,127 -0.10(-3.92%)
Aug 28, 2023 2.470 2.550 2.320 2.550 14,912 +0.20(+8.74%)
Aug 25, 2023 2.240 2.415 2.217 2.345 3,528 +0.10(+4.22%)
Aug 24, 2023 2.390 2.390 2.210 2.250 5,149 -0.05(-2.17%)
Aug 23, 2023 2.300 2.300 2.210 2.300 6,225 -0.04(-1.71%)
Aug 22, 2023 2.280 2.340 2.280 2.340 5,156 -0.06(-2.50%)
Aug 21, 2023 2.370 2.536 2.320 2.400 5,330 -0.03(-1.23%)
Aug 18, 2023 2.420 2.480 2.290 2.430 10,835 +0.02(+0.83%)
Aug 17, 2023 2.430 2.522 2.400 2.410 6,751 -0.08(-3.22%)
Aug 16, 2023 2.440 2.520 2.310 2.490 25,999 +0.06(+2.48%)
Aug 15, 2023 2.690 2.780 2.320 2.430 54,260 -0.24(-8.99%)
Aug 14, 2023 2.740 2.740 2.520 2.670 6,236 -0.01(-0.37%)
Aug 11, 2023 2.660 2.750 2.550 2.680 7,272 +0.00(+0.00%)
Aug 10, 2023 2.750 2.760 2.630 2.680 3,417 -0.05(-1.80%)
Aug 09, 2023 2.840 2.845 2.720 2.729 8,355 -0.13(-4.57%)
Aug 08, 2023 2.740 2.860 2.700 2.860 3,682 +0.05(+1.78%)
Aug 07, 2023 2.730 2.900 2.730 2.810 5,056 -0.06(-2.17%)
Aug 04, 2023 2.910 2.910 2.751 2.872 6,071 +0.01(+0.43%)
Aug 03, 2023 2.710 2.890 2.710 2.860 7,544 +0.03(+1.08%)
Aug 02, 2023 2.700 2.840 2.700 2.829 9,514 +0.14(+5.18%)
Aug 01, 2023 2.770 2.878 2.680 2.690 6,787 -0.08(-2.89%)
Jul 31, 2023 2.830 2.861 2.669 2.770 9,787 -0.02(-0.72%)
Jul 28, 2023 2.810 2.890 2.639 2.790 6,415 +0.08(+2.95%)
Jul 27, 2023 2.770 2.910 2.710 2.710 16,764 -0.04(-1.45%)
Jul 26, 2023 2.690 2.870 2.690 2.750 1,942 -0.14(-4.77%)
Jul 25, 2023 2.950 2.950 2.730 2.888 11,155 +0.05(+1.86%)
Jul 24, 2023 2.870 2.882 2.611 2.835 12,848 +0.06(+1.98%)
Jul 21, 2023 2.860 2.960 2.770 2.780 18,904 -0.06(-2.08%)
Jul 20, 2023 2.950 2.950 2.750 2.839 20,384 -0.12(-3.93%)
Jul 19, 2023 2.530 2.955 2.500 2.955 46,478 +0.39(+14.98%)
Jul 18, 2023 2.310 2.890 2.310 2.570 42,038 +0.21(+8.89%)
Jul 17, 2023 2.780 2.800 2.360 2.360 27,483 -0.45(-16.01%)
Jul 14, 2023 2.680 2.990 2.645 2.810 57,000 +0.20(+7.67%)
Jul 13, 2023 2.550 2.615 2.480 2.610 13,171 +0.13(+5.24%)
Jul 12, 2023 2.540 2.540 2.375 2.480 14,975 +0.03(+1.22%)
Jul 11, 2023 2.250 2.480 2.250 2.450 14,027 +0.15(+6.52%)
Jul 10, 2023 2.320 2.422 2.210 2.300 6,116 -0.03(-1.31%)
Jul 07, 2023 2.390 2.390 2.285 2.330 4,656 +0.02(+0.89%)
Jul 06, 2023 2.290 2.440 2.290 2.310 2,860 -0.12(-4.93%)
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.