Eterna Therapeutics (ERNA) went public on October 19, 1992, when it opened at a split-adjusted price of $108,750.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $1.27 | $1.50 | $1.10 | $1.24 | 791,168 |
November 2025 | $1.88 | $1.89 | $1.21 | $1.35 | 1,880,700 |
October 2025 | $1.10 | $2.86 | $1.10 | $1.88 | 219,380,300 |
September 2025 | $1.45 | $1.57 | $1.09 | $1.10 | 3,788,200 |
August 2025 | $1.70 | $1.74 | $1.33 | $1.33 | 821,700 |
July 2025 | $1.83 | $2.57 | $1.71 | $1.73 | 1,864,700 |
June 2025 | $3.45 | $3.60 | $1.75 | $1.84 | 2,576,434 |
May 2025 | $3.00 | $4.05 | $2.85 | $3.30 | 412,846 |
April 2025 | $2.85 | $3.45 | $2.25 | $3.15 | 251,679 |
March 2025 | $4.50 | $4.50 | $2.40 | $2.70 | 273,865 |
February 2025 | $5.55 | $5.55 | $3.75 | $4.50 | 679,326 |
January 2025 | $4.80 | $14.40 | $4.35 | $5.70 | 41,844,456 |
December 2024 | $6.75 | $7.50 | $3.30 | $4.35 | 2,976,481 |
November 2024 | $16.20 | $18.00 | $6.00 | $6.45 | 280,388 |
October 2024 | $15.45 | $18.75 | $12.45 | $16.35 | 51,994 |
September 2024 | $26.70 | $27.60 | $13.80 | $15.75 | 75,368 |
August 2024 | $27.00 | $29.25 | $24.00 | $27.75 | 6,395 |
July 2024 | $26.40 | $39.45 | $24.15 | $27.15 | 17,339 |
June 2024 | $28.50 | $32.55 | $24.75 | $27.45 | 6,139 |
May 2024 | $26.55 | $37.95 | $25.65 | $28.50 | 15,133 |
April 2024 | $37.05 | $37.50 | $23.70 | $26.55 | 7,935 |
March 2024 | $25.20 | $38.55 | $24.75 | $36.00 | 18,514 |
February 2024 | $25.65 | $28.05 | $21.45 | $23.40 | 8,966 |
January 2024 | $28.05 | $30.00 | $19.95 | $25.05 | 14,168 |
December 2023 | $14.85 | $30.90 | $12.60 | $27.00 | 99,229 |
