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 )

2.100 +0.100 (+5.00%)
Streaming Delayed Price Updated: 11:14 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 (%)
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%)
Jul 05, 2023 2.250 2.430 2.250 2.430 7,582 +0.17(+7.51%)
Jun 30, 2023 2.260 406 +0.02(+0.89%)
Jun 29, 2023 2.420 2.420 2.220 2.240 9,185 +0.12(+5.67%)
Jun 28, 2023 2.130 2.260 2.110 2.120 10,968 -0.04(-1.85%)
Jun 27, 2023 2.270 2.267 2.160 2.160 3,975 +0.01(+0.23%)
Jun 26, 2023 2.270 2.270 2.155 2.155 12,705 -0.09(-3.79%)
Jun 23, 2023 2.410 2.439 2.240 2.240 10,972 -0.28(-11.11%)
Jun 22, 2023 2.460 2.550 2.387 2.520 13,581 +0.04(+1.61%)
Jun 21, 2023 2.332 2.545 2.310 2.480 4,428 +0.17(+7.36%)
Jun 20, 2023 2.300 2.480 2.280 2.310 11,040 -0.01(-0.43%)
Jun 16, 2023 2.400 2.470 2.320 2.320 21,416 +0.09(+4.04%)
Jun 15, 2023 2.200 2.570 2.180 2.230 12,207 +0.02(+0.90%)
Jun 14, 2023 2.150 2.440 2.100 2.210 29,956 +0.06(+2.79%)
Jun 13, 2023 2.080 2.299 2.070 2.150 15,614 +0.08(+3.86%)
Jun 12, 2023 2.190 2.210 2.010 2.070 20,228 -0.04(-1.90%)
Jun 09, 2023 2.080 2.190 2.080 2.110 10,514 +0.05(+2.23%)
Jun 08, 2023 2.110 2.110 2.000 2.064 5,957 +0.01(+0.68%)
Jun 07, 2023 2.100 2.140 2.010 2.050 8,438 -0.01(-0.49%)
Jun 06, 2023 2.150 2.150 2.030 2.060 12,322 +0.07(+3.52%)
Jun 05, 2023 2.100 2.100 1.950 1.990 15,339 -0.01(-0.50%)
Jun 02, 2023 2.260 2.260 2.000 2.000 27,123 -0.17(-7.83%)
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.