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 (%)
Apr 28, 2023 2.910 2.913 2.880 2.880 2,088 -0.03(-0.96%)
Apr 27, 2023 3.000 3.000 2.824 2.908 9,902 -0.09(-3.07%)
Apr 26, 2023 3.100 3.100 3.000 3.000 4,784 -0.01(-0.34%)
Apr 25, 2023 3.160 3.252 3.000 3.010 11,515 -0.22(-6.83%)
Apr 24, 2023 3.090 3.360 3.090 3.231 2,259 -0.06(-1.81%)
Apr 21, 2023 3.290 3.290 3.290 3.290 946 +0.12(+3.79%)
Apr 20, 2023 3.390 3.388 3.170 3.170 3,790 -0.09(-2.76%)
Apr 19, 2023 3.300 3.320 3.230 3.260 3,232 -0.04(-1.21%)
Apr 18, 2023 3.270 3.320 3.268 3.300 3,442 +0.09(+2.80%)
Apr 17, 2023 3.300 3.370 3.050 3.210 13,722 -0.18(-5.31%)
Apr 14, 2023 3.170 3.750 3.170 3.390 16,946 +0.12(+3.67%)
Apr 13, 2023 3.260 3.330 3.260 3.270 4,361 -0.02(-0.61%)
Apr 12, 2023 3.350 3.350 3.290 3.290 3,598 +0.01(+0.30%)
Apr 11, 2023 3.360 3.520 3.250 3.280 21,588 -0.12(-3.53%)
Apr 10, 2023 3.500 3.500 3.220 3.400 8,197 +0.02(+0.59%)
Apr 06, 2023 3.440 3.450 3.380 3.380 1,855 +0.00(+0.01%)
Apr 05, 2023 3.390 3.390 3.220 3.380 2,124 -0.02(-0.56%)
Apr 04, 2023 3.480 3.490 3.310 3.399 2,523 -0.08(-2.19%)
Apr 03, 2023 3.403 3.475 3.403 3.475 966 +0.08(+2.21%)
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%)
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.