Canada markets close in 6 hours 5 minutes

Eterna Therapeutics Inc. (ERNA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.2200+0.0500 (+2.30%)
As of 04:00PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241.99192.22002.22002.22002.2200164
May 07, 20241.86002.00001.86001.98001.98006,500
May 06, 20241.72002.00001.72001.76001.76001,900
May 03, 20241.72002.00001.72001.86001.860011,000
May 02, 20241.77001.83001.71001.71001.71002,800
May 01, 20241.77001.83001.77001.78001.78005,600
Apr 30, 20241.76001.77001.75001.77001.77002,200
Apr 29, 20241.71001.83001.70001.83001.83006,800
Apr 26, 20241.73001.89001.58001.79001.790015,100
Apr 25, 20241.74001.75001.70001.74001.74005,400
Apr 24, 20241.96001.96001.74001.74001.740012,600
Apr 23, 20242.16002.20001.94001.96001.96009,900
Apr 22, 20242.05002.24002.05002.14002.14005,600
Apr 19, 20242.05002.15002.05002.15002.15003,700
Apr 18, 20242.06002.16002.06002.15002.15004,800
Apr 17, 20242.37002.37002.07002.15002.15002,700
Apr 16, 20242.15002.16002.15002.16002.16006,700
Apr 15, 20242.23002.23002.12002.15002.15006,100
Apr 12, 20242.17002.45002.17002.24002.24003,100
Apr 11, 20242.26002.26002.26002.26002.2600500
Apr 10, 20242.13002.26002.13002.26002.26004,000
Apr 09, 20242.25002.25002.13002.18002.18003,100
Apr 08, 20242.30002.33002.20002.25002.25001,800
Apr 05, 20242.35002.35002.20002.20002.20005,700
Apr 04, 20242.29002.30002.28002.30002.30002,800
Apr 03, 20242.27002.47002.20002.28002.28003,500
Apr 02, 20242.35002.41002.21002.35002.35008,200
Apr 01, 20242.47002.50002.28002.30002.30004,700
Mar 28, 20242.28002.49002.28002.40002.400012,200
Mar 27, 20242.27002.29002.20002.24002.24005,800
Mar 26, 20242.30002.37002.20002.26002.26007,300
Mar 25, 20242.43002.43002.28002.38002.380011,200
Mar 22, 20242.33002.42002.33002.38002.38006,800
Mar 21, 20242.18002.33002.18002.33002.33002,900
Mar 20, 20242.20002.42002.16002.21002.21006,700
Mar 19, 20242.47002.47002.30002.30002.30003,700
Mar 18, 20242.16002.36002.16002.35002.35005,300
Mar 15, 20242.04002.24002.03002.18002.180010,500
Mar 14, 20242.22002.22002.15002.19002.19008,000
Mar 13, 20242.54002.54002.21002.24002.24007,000
Mar 12, 20242.49002.57002.44002.44002.440011,600
Mar 11, 20242.24002.47002.24002.47002.470019,400
Mar 08, 20241.96002.26001.91002.21002.210048,100
Mar 07, 20242.00002.00001.89001.99001.990030,900
Mar 06, 20241.95001.95001.81001.94001.940021,100
Mar 05, 20241.80001.95001.80001.87001.870017,500
Mar 04, 20241.88001.88001.77001.83001.83006,200
Mar 01, 20241.68001.90001.65001.86001.860034,600
Feb 29, 20241.63001.67001.43001.56001.56003,900
Feb 28, 20241.53001.57001.50001.55001.55006,800
Feb 27, 20241.60001.64001.55001.55001.55004,700
Feb 26, 20241.58001.58001.43001.53001.53008,700
Feb 23, 20241.73001.73001.44001.56001.56004,700
Feb 22, 20241.53001.68001.47001.52001.52003,100
Feb 21, 20241.71001.71001.60001.61001.61001,600
Feb 20, 20241.67001.67001.55001.64001.64003,700
Feb 16, 20241.51001.75001.51001.67001.67004,200
Feb 15, 20241.62001.63001.55001.59001.59004,500
Feb 14, 20241.68001.70001.64001.64001.64006,000
Feb 13, 20241.62001.71001.62001.67001.670017,600
Feb 12, 20241.70001.80001.69001.72001.72005,500
Feb 09, 20241.64001.67001.59001.66001.66006,200
Feb 08, 20241.63001.66001.60001.60001.60001,700
Feb 07, 20241.58001.70001.55001.60001.60002,400
Feb 06, 20241.54001.80001.54001.56001.56006,800
Feb 05, 20241.59001.72001.51001.61001.61007,100
Feb 02, 20241.87001.87001.46001.64001.640031,000
Feb 01, 20241.71001.82001.71001.71001.71004,300
Jan 31, 20241.67001.76001.67001.67001.67001,800
Jan 30, 20241.78001.79001.70001.70001.70002,700
Jan 29, 20241.70001.78001.67001.67001.67001,800
Jan 26, 20241.79001.87001.67001.67001.67005,300
Jan 25, 20241.74001.76001.67001.76001.76002,400
Jan 24, 20241.73001.79001.70001.79001.790026,200
Jan 23, 20241.54001.78001.53001.73001.730023,400
Jan 22, 20241.36001.48001.36001.43001.43002,700
Jan 19, 20241.39001.40001.33001.40001.400014,200
Jan 18, 20241.52001.52001.39001.39001.39002,300
Jan 17, 20241.53001.53001.49001.50001.500014,000
Jan 16, 20241.58001.61001.51001.56001.560018,700
Jan 12, 20241.72001.76001.55001.61001.610038,500
Jan 11, 20241.81001.89001.75001.75001.75007,000
Jan 10, 20241.91001.96001.87001.89001.89002,200
Jan 09, 20241.91001.94001.87001.87001.87006,900
Jan 08, 20241.83001.98001.83001.89001.89008,100
Jan 05, 20241.89001.93001.89001.92001.92002,600
Jan 04, 20241.91002.00001.85001.96001.960018,400
Jan 03, 20241.88001.89001.84001.89001.89008,500
Jan 02, 20241.87001.92001.83001.88001.88004,800
Dec 29, 20231.84001.92001.78001.80001.800017,700
Dec 28, 20231.97002.01001.75001.84001.840034,500
Dec 27, 20231.83002.06001.83001.97001.970033,700
Dec 26, 20231.84001.99001.84001.97001.970026,500
Dec 22, 20231.64002.00001.64001.87001.870066,600
Dec 21, 20231.64001.73001.63001.71001.71009,800
Dec 20, 20231.75001.78001.53001.67001.670042,400
Dec 19, 20231.36001.55001.31001.52001.520014,500
Dec 18, 20231.54001.58001.37001.39001.390023,500
Dec 15, 20231.82001.95001.50001.51001.510073,100
Dec 14, 20231.46001.86001.46001.81001.8100122,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...