Eterna Therapeutics (ERNA) went public on October 19, 1992, when it opened at a split-adjusted price of $7,250.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $0.45 | $0.50 | $0.22 | $0.25 | 39,446,400 |
November 2024 | $1.08 | $1.20 | $0.40 | $0.43 | 4,207,000 |
October 2024 | $1.03 | $1.25 | $0.83 | $1.09 | 779,900 |
September 2024 | $1.78 | $1.84 | $0.92 | $1.05 | 1,130,500 |
August 2024 | $1.80 | $1.95 | $1.60 | $1.85 | 95,900 |
July 2024 | $1.76 | $2.63 | $1.61 | $1.81 | 260,098 |
June 2024 | $1.90 | $2.17 | $1.65 | $1.83 | 92,600 |
May 2024 | $1.77 | $2.53 | $1.71 | $1.90 | 227,000 |
April 2024 | $2.47 | $2.50 | $1.58 | $1.77 | 119,000 |
March 2024 | $1.68 | $2.57 | $1.65 | $2.40 | 276,800 |
February 2024 | $1.71 | $1.87 | $1.43 | $1.56 | 134,500 |
January 2024 | $1.87 | $2.00 | $1.33 | $1.67 | 212,500 |
December 2023 | $0.99 | $2.06 | $0.84 | $1.80 | 1,485,600 |
November 2023 | $1.30 | $1.53 | $0.86 | $0.90 | 498,600 |
October 2023 | $2.13 | $2.26 | $1.23 | $1.41 | 201,400 |
September 2023 | $2.52 | $2.59 | $2.00 | $2.18 | 244,600 |
August 2023 | $2.77 | $2.91 | $2.21 | $2.44 | 218,300 |
July 2023 | $2.26 | $2.99 | $2.21 | $2.77 | 334,900 |
June 2023 | $2.21 | $2.57 | $1.95 | $2.26 | 291,900 |
May 2023 | $2.98 | $3.45 | $1.90 | $2.09 | 1,142,300 |
April 2023 | $3.40 | $3.75 | $2.82 | $2.88 | 117,500 |
March 2023 | $3.88 | $3.93 | $3.10 | $3.40 | 111,600 |
February 2023 | $4.88 | $5.20 | $3.60 | $3.85 | 363,500 |
January 2023 | $3.25 | $5.35 | $3.03 | $4.80 | 428,300 |
December 2022 | $3.30 | $6.33 | $3.00 | $3.22 | 3,953,300 |
