The highest closing price for Eterna Therapeutics (ERNA) last month was $0.29, on March 7. It was down 40% for the month. The latest price is $0.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $0.18 | $0.20 | $0.17 | $0.18 | 176,300 |
March 28 2025 | $0.22 | $0.25 | $0.16 | $0.17 | 924,700 |
March 27 2025 | $0.26 | $0.26 | $0.22 | $0.23 | 159,800 |
March 26 2025 | $0.24 | $0.25 | $0.22 | $0.23 | 375,300 |
March 25 2025 | $0.27 | $0.27 | $0.23 | $0.25 | 331,700 |
March 24 2025 | $0.26 | $0.27 | $0.25 | $0.26 | 138,000 |
March 21 2025 | $0.26 | $0.27 | $0.26 | $0.26 | 70,000 |
March 20 2025 | $0.26 | $0.28 | $0.26 | $0.27 | 141,800 |
March 19 2025 | $0.28 | $0.28 | $0.26 | $0.28 | 84,000 |
March 18 2025 | $0.27 | $0.28 | $0.27 | $0.27 | 61,900 |
March 17 2025 | $0.26 | $0.28 | $0.26 | $0.27 | 83,500 |
March 14 2025 | $0.25 | $0.27 | $0.25 | $0.26 | 176,900 |
March 13 2025 | $0.25 | $0.26 | $0.25 | $0.26 | 100,200 |
March 12 2025 | $0.27 | $0.28 | $0.26 | $0.26 | 175,100 |
March 11 2025 | $0.27 | $0.28 | $0.25 | $0.27 | 204,500 |
March 10 2025 | $0.27 | $0.29 | $0.27 | $0.27 | 64,800 |
March 07 2025 | $0.28 | $0.30 | $0.28 | $0.29 | 87,900 |
March 06 2025 | $0.27 | $0.30 | $0.27 | $0.29 | 69,200 |
March 05 2025 | $0.30 | $0.30 | $0.27 | $0.28 | 66,200 |
March 04 2025 | $0.27 | $0.30 | $0.26 | $0.29 | 210,900 |
March 03 2025 | $0.30 | $0.30 | $0.28 | $0.28 | 405,300 |
Daily pricing data for Eterna Therapeutics dates back to 8/29/1991, and may be incomplete.
