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 )

2.124 +0.124 (+6.19%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 20, 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 (%)
Dec 29, 2023 1.840 1.920 1.780 1.795 17,729 -0.04(-2.44%)
Dec 28, 2023 1.970 2.005 1.750 1.840 34,490 -0.13(-6.60%)
Dec 27, 2023 1.830 2.061 1.830 1.970 33,706 -0.00(-0.04%)
Dec 26, 2023 1.840 1.994 1.840 1.971 26,457 +0.10(+5.39%)
Dec 22, 2023 1.640 2.000 1.640 1.870 66,606 +0.16(+9.36%)
Dec 21, 2023 1.640 1.730 1.630 1.710 9,831 +0.04(+2.39%)
Dec 20, 2023 1.749 1.780 1.530 1.670 42,432 +0.15(+9.87%)
Dec 19, 2023 1.360 1.550 1.309 1.520 14,464 +0.14(+9.75%)
Dec 18, 2023 1.540 1.580 1.370 1.385 23,527 -0.12(-8.28%)
Dec 15, 2023 1.820 1.950 1.500 1.510 73,093 -0.30(-16.57%)
Dec 14, 2023 1.460 1.860 1.460 1.810 114,477 +0.41(+29.29%)
Dec 13, 2023 1.290 1.438 1.271 1.400 16,726 +0.08(+6.05%)
Dec 12, 2023 1.640 1.640 1.165 1.320 139,623 -0.25(-15.79%)
Dec 11, 2023 1.560 1.670 1.560 1.568 21,002 +0.01(+0.78%)
Dec 08, 2023 1.440 1.619 1.363 1.556 39,811 +0.11(+7.28%)
Dec 07, 2023 1.420 1.500 1.350 1.450 44,515 -0.05(-3.33%)
Dec 06, 2023 1.180 1.690 1.100 1.500 243,079 +0.32(+27.12%)
Dec 05, 2023 1.140 1.230 1.120 1.180 22,877 -0.03(-2.48%)
Dec 04, 2023 1.290 1.300 1.080 1.210 194,081 -0.01(-0.98%)
Dec 01, 2023 0.9900 1.450 0.8401 1.222 301,944 +0.32(+35.78%)
Nov 30, 2023 0.9000 0.9272 0.8601 0.9000 39,690 -0.02(-1.64%)
Nov 29, 2023 0.9201 0.9500 0.8644 0.9150 42,445 -0.04(-4.69%)
Nov 28, 2023 0.9800 0.9900 0.9200 0.9600 11,552 -0.03(-3.03%)
Nov 27, 2023 1.040 1.070 0.9800 0.9900 26,682 +0.01(+0.96%)
Nov 24, 2023 0.9900 1.061 0.9806 0.9806 10,175 -0.01(-0.95%)
Nov 22, 2023 1.100 1.100 0.9900 0.9900 20,885 -0.02(-1.98%)
Nov 21, 2023 1.050 1.070 0.9800 1.010 11,113 -0.08(-7.34%)
Nov 20, 2023 1.130 1.190 1.050 1.090 39,932 -0.04(-3.54%)
Nov 17, 2023 1.130 1.180 1.080 1.130 35,760 -0.03(-2.19%)
Nov 16, 2023 1.160 1.180 1.050 1.155 36,886 -0.02(-2.09%)
Nov 15, 2023 1.130 1.215 1.090 1.180 23,659 +0.03(+2.61%)
Nov 14, 2023 1.180 1.210 1.130 1.150 9,632 +0.00(+0.00%)
Nov 13, 2023 1.130 1.180 1.130 1.150 1,934 -0.03(-2.54%)
Nov 10, 2023 1.140 1.201 1.110 1.180 4,615 +0.08(+7.27%)
Nov 09, 2023 1.283 1.283 1.090 1.100 4,575 -0.04(-3.51%)
Nov 08, 2023 1.340 1.400 1.140 1.140 14,817 -0.04(-3.39%)
Nov 07, 2023 1.328 1.328 1.180 1.180 15,250 -0.05(-4.07%)
Nov 06, 2023 1.300 1.300 1.195 1.230 12,176 -0.08(-6.11%)
Nov 03, 2023 1.200 1.310 1.200 1.310 16,369 -0.02(-1.50%)
Nov 02, 2023 1.220 1.480 1.160 1.330 67,177 +0.10(+8.13%)
Nov 01, 2023 1.300 1.530 1.210 1.230 52,206 -0.18(-12.76%)
Oct 31, 2023 1.315 1.410 1.250 1.410 16,932 +0.04(+2.91%)
Oct 30, 2023 1.546 1.546 1.230 1.370 21,541 +0.00(+0.00%)
Oct 27, 2023 1.530 1.545 1.370 1.370 4,026 -0.09(-6.16%)
Oct 26, 2023 1.676 1.676 1.400 1.460 15,672 -0.04(-2.67%)
Oct 25, 2023 1.420 1.550 1.420 1.500 16,121 +0.01(+0.67%)
Oct 24, 2023 1.780 1.780 1.475 1.490 32,605 -0.21(-12.35%)
Oct 23, 2023 1.820 1.840 1.680 1.700 18,761 -0.05(-3.13%)
Oct 20, 2023 1.740 2.030 1.712 1.755 9,905 -0.17(-8.83%)
Oct 19, 2023 1.950 1.990 1.844 1.925 7,934 -0.07(-3.75%)
Oct 18, 2023 2.100 2.100 1.970 2.000 4,923 +0.00(+0.00%)
Oct 17, 2023 2.070 2.093 1.995 2.000 11,872 +0.02(+1.01%)
Oct 16, 2023 2.050 2.120 1.975 1.980 17,747 -0.17(-7.99%)
Oct 13, 2023 2.100 2.152 2.010 2.152 3,941 +0.13(+6.53%)
Oct 12, 2023 2.020 2.020 2.020 2.020 842 -0.15(-6.91%)
Oct 11, 2023 2.110 2.170 2.070 2.170 1,681 +0.00(+0.00%)
Oct 10, 2023 2.130 2.170 2.129 2.170 1,299 +0.00(+0.23%)
Oct 09, 2023 2.210 2.210 2.050 2.165 1,775 -0.06(-2.89%)
Oct 06, 2023 2.190 2.229 2.138 2.229 2,953 +0.12(+5.66%)
Oct 05, 2023 2.120 2.149 2.110 2.110 3,543 -0.01(-0.47%)
Oct 04, 2023 2.080 2.130 2.080 2.120 2,709 -0.02(-0.93%)
Oct 03, 2023 2.260 2.260 2.140 2.140 1,699 -0.10(-4.46%)
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.