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 )

2.215 +0.075 (+3.50%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 14, 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 (%)
Mar 31, 2023 3.500 3.500 3.400 3.400 1,137 +0.00(+0.00%)
Mar 30, 2023 3.510 3.530 3.334 3.400 3,534 +0.01(+0.29%)
Mar 29, 2023 3.530 3.530 3.220 3.390 2,129 -0.03(-0.88%)
Mar 27, 2023 3.420 400 +0.12(+3.64%)
Mar 24, 2023 3.470 3.470 3.290 3.300 3,512 -0.01(-0.30%)
Mar 23, 2023 3.500 3.520 3.255 3.310 4,630 -0.11(-3.17%)
Mar 22, 2023 3.450 3.450 3.322 3.418 1,897 +0.13(+3.90%)
Mar 21, 2023 3.250 3.510 3.250 3.290 3,761 +0.07(+2.17%)
Mar 20, 2023 3.300 3.620 3.220 3.220 9,823 -0.27(-7.74%)
Mar 17, 2023 3.515 3.515 3.300 3.490 5,679 +0.08(+2.35%)
Mar 16, 2023 3.250 3.498 3.250 3.410 10,779 +0.31(+10.00%)
Mar 15, 2023 3.310 3.350 3.099 3.100 5,541 -0.21(-6.34%)
Mar 14, 2023 3.570 3.570 3.310 3.310 4,454 -0.10(-2.84%)
Mar 13, 2023 3.500 3.595 3.340 3.407 11,962 -0.11(-3.06%)
Mar 10, 2023 3.630 3.922 3.500 3.514 13,583 +0.00(+0.12%)
Mar 09, 2023 3.790 3.790 3.510 3.510 4,234 -0.15(-4.10%)
Mar 08, 2023 3.570 3.845 3.550 3.660 3,088 +0.06(+1.53%)
Mar 07, 2023 3.785 3.785 3.540 3.605 4,637 -0.06(-1.50%)
Mar 06, 2023 3.820 3.820 3.659 3.660 2,410 -0.03(-0.81%)
Mar 03, 2023 3.640 3.820 3.640 3.690 5,477 -0.06(-1.60%)
Mar 02, 2023 3.828 3.850 3.740 3.750 2,042 -0.02(-0.53%)
Mar 01, 2023 3.880 3.930 3.770 3.770 5,436 -0.08(-2.08%)
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%)
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.
 
 
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.