Skip to main content
Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
0.191
-0.009 (-4.60%)
At close: Apr 28, 2026, 4:00 PM EDT
0.195
+0.004 (2.20%)
After-hours: Apr 28, 2026, 5:11 PM EDT

Ernexa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.200.190.190.19-4.60%133,689
Apr 27, 20260.200.200.190.200.204.33%226,407
Apr 24, 20260.190.190.190.190.190.37%160,224
Apr 23, 20260.200.200.190.190.19-1.44%86,391
Apr 22, 20260.200.200.190.190.191.63%79,023
Apr 21, 20260.200.200.190.190.19-1.75%290,733
Apr 20, 20260.210.210.190.190.19-6.59%468,042
Apr 17, 20260.200.210.190.210.215.48%623,932
Apr 16, 20260.190.200.190.200.204.18%1,223,600
Apr 15, 20260.180.200.180.190.19-6.43%1,472,267
Apr 14, 20260.200.200.200.200.202.64%4,380,914
Apr 13, 20260.200.200.190.200.200.92%315,957
Apr 10, 20260.210.210.200.200.20-5.34%354,242
Apr 9, 20260.210.220.210.210.21-6.32%216,582
Apr 8, 20260.220.220.210.220.222.80%350,138
Apr 7, 20260.210.220.200.210.212.05%287,319
Apr 6, 20260.190.210.190.210.214.59%394,461
Apr 2, 20260.200.210.200.200.20-4.75%196,042
Apr 1, 20260.210.230.200.210.215.78%598,558
Mar 31, 20260.190.210.190.200.205.29%836,384
Mar 30, 20260.200.200.180.190.19-6.44%550,531
Mar 27, 20260.210.210.200.200.20-2.98%200,149
Mar 26, 20260.210.220.200.210.21-1.14%394,723
Mar 25, 20260.210.220.200.210.21-0.57%726,690
Mar 24, 20260.230.230.210.210.21-9.87%775,394
Mar 23, 20260.260.260.210.240.24-11.55%2,954,295
Mar 20, 20260.280.290.260.270.27-1.59%1,582,428
Mar 19, 20260.280.290.260.270.27-8.16%969,702
Mar 18, 20260.290.300.280.290.291.55%523,503
Mar 17, 20260.310.310.280.290.29-4.14%685,683
Mar 16, 20260.300.320.280.300.30-6.82%2,592,122
Mar 13, 20260.310.350.300.320.324.89%3,404,726
Mar 12, 20260.290.320.290.310.315.93%1,070,660
Mar 11, 20260.300.310.270.290.29-3.38%2,028,659
Mar 10, 20260.280.340.280.300.306.68%5,339,512
Mar 9, 20260.290.300.280.280.28-0.70%867,208
Mar 6, 20260.300.310.280.290.29-7.17%499,556
Mar 5, 20260.310.330.290.310.310.13%591,372
Mar 4, 20260.300.320.280.310.312.89%545,624
Mar 3, 20260.280.310.280.300.306.31%1,002,310
Mar 2, 20260.290.300.280.280.28-1.68%491,058
Feb 27, 20260.290.320.290.290.29-4.33%897,361
Feb 26, 20260.300.310.290.300.301.71%836,301
Feb 25, 20260.310.320.290.290.29-2.33%920,840
Feb 24, 20260.300.360.290.300.3010.99%3,725,512
Feb 23, 20260.310.310.270.270.27-11.41%1,086,319
Feb 20, 20260.350.360.290.310.31-17.25%1,231,940
Feb 19, 20260.350.380.330.370.373.28%1,274,749
Feb 18, 20260.330.400.330.360.368.15%5,056,510
Feb 17, 20260.380.400.330.330.332.20%30,256,659
Feb 13, 20260.350.350.320.320.32-11.24%13,898,530
Feb 12, 20260.310.380.290.360.3620.46%1,726,591
Feb 11, 20260.300.320.290.300.30-0.95%558,086
Feb 10, 20260.320.320.270.310.31-1.17%781,272
Feb 9, 20260.350.360.270.310.31-17.99%1,240,460
Feb 6, 20260.400.420.310.380.38-44.66%3,927,233
Feb 5, 20260.800.840.670.680.68-19.76%159,207
Feb 4, 20260.920.920.780.850.85-7.89%134,869
Feb 3, 20261.171.210.920.920.92-25.80%248,634
Feb 2, 20261.211.281.201.241.241.64%26,772
Jan 30, 20261.201.251.201.221.221.67%33,203
Jan 29, 20261.201.231.161.201.20-3.23%16,857
Jan 28, 20261.151.261.151.241.246.90%57,096
Jan 27, 20261.131.211.121.161.16-0.85%124,463
Jan 26, 20261.181.191.141.171.17-2.50%51,939
Jan 23, 20261.201.221.161.201.20-3.23%26,039
Jan 22, 20261.181.261.141.241.245.08%68,662
Jan 21, 20261.221.221.151.181.18-3.28%102,656
Jan 20, 20261.151.281.141.221.220.83%2,616,357
Jan 16, 20261.201.231.161.211.212.54%30,536
Jan 15, 20261.281.281.151.181.18-7.09%55,353
Jan 14, 20261.241.291.231.271.272.42%26,662
Jan 13, 20261.231.281.231.241.24-4.62%13,831
Jan 12, 20261.281.301.241.301.30-0.76%27,672
Jan 9, 20261.391.391.291.311.31-5.76%40,494
Jan 8, 20261.201.401.201.391.3912.10%118,542
Jan 7, 20261.311.341.141.241.24-2.36%175,201
Jan 6, 20261.171.311.131.271.274.96%2,839,724
Jan 5, 20261.171.221.141.211.214.31%25,385
Jan 2, 20261.171.191.161.161.16-3.33%14,022
Dec 31, 20251.181.231.111.201.202.56%46,883
Dec 30, 20251.171.291.111.171.17-100,573
Dec 29, 20251.241.241.081.171.17-3.31%100,628
Dec 26, 20251.291.291.191.211.21-4.72%13,886
Dec 24, 20251.221.311.211.271.272.42%18,392
Dec 23, 20251.271.281.221.241.24-3.13%19,523
Dec 22, 20251.251.291.251.281.28-2.29%12,768
Dec 19, 20251.291.331.271.311.313.97%40,676
Dec 18, 20251.221.261.211.261.261.61%44,240
Dec 17, 20251.301.311.211.241.24-5.34%23,260
Dec 16, 20251.301.321.221.311.311.55%27,796
Dec 15, 20251.341.341.251.291.29-5.15%32,715
Dec 12, 20251.471.471.341.361.36-8.11%31,996
Dec 11, 20251.251.501.251.481.4815.62%90,415
Dec 10, 20251.291.391.221.281.28-5.88%44,751
Dec 9, 20251.271.401.271.361.364.62%48,804
Dec 8, 20251.291.321.251.301.30-1.52%32,242
Dec 5, 20251.301.321.201.321.320.76%33,742
Dec 4, 20251.161.311.161.311.3113.91%109,234
Dec 3, 20251.181.201.101.151.15-4.17%83,907