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:

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

2.240 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.