Dark

ERNA
Ernexa Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Aug 21, 2026 1:19:46 PM EDT

4.86USD+7.633%(+0.34)71,126

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:06:30 AM EDT

4.44USD-1.770%(-0.08)800

After-hours

Aug 21, 2026 4:22:30 PM EDT

4.89USD+0.514%(+0.03)1,250

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	4.5300	5.1984	4.5300	4.8600	+7.522%	71,126	0.000%
2026-08-20	4.3400	4.7600	4.3400	4.5200	+2.032%	27,833	+7.522%
2026-08-19	4.2900	4.5005	4.2800	4.4300	+4.235%	27,181	+9.707%
2026-08-18	4.0500	4.6200	4.0500	4.2500	+4.680%	48,947	+14.353%
2026-08-17	4.2400	4.4000	4.0201	4.0600	-4.918%	27,709	+19.704%
2026-08-14	4.4000	4.5000	4.1800	4.2700	-0.698%	26,010	+13.817%
2026-08-13	4.3900	4.5400	4.2000	4.3000	-2.715%	36,409	+13.023%
2026-08-12	4.5200	4.6328	4.3800	4.4200	+0.683%	15,184	+9.955%
2026-08-11	4.5200	4.7200	4.2300	4.3900	-3.091%	42,866	+10.706%
2026-08-10	4.2400	4.7479	4.2100	4.5300	+7.601%	69,785	+7.285%
2026-08-07	4.3750	4.4879	4.1200	4.2100	-3.440%	25,446	+15.439%
2026-08-06	4.0000	4.5650	4.0000	4.3600	+6.341%	36,457	+11.468%
2026-08-05	4.6100	4.6776	3.8100	4.1000	-7.240%	86,686	+18.537%
2026-08-04	3.4700	4.4200	3.3905	4.4200	+28.116%	103,692	+9.955%
2026-08-03	3.3600	3.4900	3.2800	3.4500	+5.183%	41,872	+40.870%
2026-07-31	3.4300	3.5000	3.2800	3.2800	-5.476%	26,738	+48.171%
2026-07-30	3.4500	3.5500	3.3575	3.4700	+1.760%	35,766	+40.058%
2026-07-29	3.6705	3.6800	3.3501	3.4100	-5.540%	25,056	+42.522%
2026-07-28	3.9100	3.9300	3.6000	3.6100	-7.908%	49,604	+34.626%
2026-07-27	3.9300	4.1300	3.8300	3.9200	-0.254%	30,266	+23.980%
2026-07-24	4.0800	4.2000	3.8600	3.9300	-1.504%	32,967	+23.664%
2026-07-23	4.3300	4.4600	3.9700	3.9900	-10.337%	76,182	+21.805%
2026-07-22	4.3700	4.6800	4.2800	4.4500	-1.982%	60,063	+9.213%
2026-07-21	5.2100	5.4200	4.4600	4.5400	-16.390%	186,508	+7.048%
2026-07-20	6.1900	6.3500	5.3300	5.4300	-15.421%	250,174	-10.497%
2026-07-17	6.9500	7.2100	6.4200	6.4200	-9.831%	117,829	-24.299%
2026-07-16	7.5500	7.5900	6.7310	7.1200	+5.795%	457,931	-31.742%
2026-07-15	8.5100	9.9000	6.1100	6.7300	+11.056%	26,100,459	-27.786%
2026-07-14	5.8900	6.1500	5.7719	6.0600	+9.386%	18,596	-19.802%
2026-07-13	5.8600	6.0000	5.5050	5.5400	-8.581%	20,564	-12.274%
2026-07-10	6.1300	6.2000	5.7800	6.0600	+2.192%	14,307	-19.802%
2026-07-09	6.2400	6.3600	5.7100	5.9300	+3.490%	35,398	-18.044%
2026-07-08	6.4250	6.4250	5.7300	5.7300	-7.581%	20,351	-15.183%
2026-07-07	6.5500	6.6700	6.2000	6.2000	-3.727%	7,067	-21.613%
2026-07-06	6.4400	6.7250	6.3900	6.4400	+2.711%	18,377	-24.534%
2026-07-02	6.6300	6.9225	6.2600	6.2700	-6.477%	14,173	-22.488%
2026-07-01	6.6200	7.2800	6.5001	6.7042	+0.815%	96,879	-27.508%
2026-06-30	6.6700	6.8750	6.5006	6.6500	-5.405%	5,675	-26.917%
2026-06-29	6.6600	7.2500	6.5106	7.0300	+0.861%	8,405	-30.868%
2026-06-26	6.9100	7.2254	5.1610	6.9700	-5.811%	81,263	-30.273%
2026-06-25	6.4800	7.9399	6.4700	7.4000	+17.460%	117,281	-34.324%
2026-06-24	6.1300	6.3815	6.0500	6.3000	+1.942%	4,990	-22.857%
2026-06-23	5.8200	6.5000	5.6600	6.1800	+4.924%	32,349	-21.359%
2026-06-22	6.2600	6.2600	5.7900	5.8900	-5.000%	26,449	-17.487%
2026-06-18	6.0400	6.2000	5.6200	6.2000	+5.263%	34,711	-21.613%
2026-06-17	6.3900	6.7700	5.6600	5.8900	-3.443%	389,785	-17.487%
2026-06-16	6.4350	6.4350	5.8400	6.1000	-3.175%	26,042	-20.328%
2026-06-15	6.5600	6.7500	6.1200	6.3000	+2.439%	20,702	-22.857%
2026-06-12	6.6700	6.6700	6.0900	6.1500	-6.178%	27,974	-20.976%
2026-06-11	6.4300	6.6000	6.3100	6.5550	+3.391%	25,353	-25.858%
2026-06-10	6.8500	7.0000	6.3400	6.3400	-6.765%	43,217	-23.344%
2026-06-09	7.8361	7.8361	6.8000	6.8000	-7.984%	57,043	-28.529%
2026-06-08	7.9300	8.0500	7.3900	7.3900	-6.337%	39,975	-34.235%
2026-06-05	8.0300	8.3200	7.6500	7.8900	-3.663%	36,841	-38.403%
2026-06-04	8.0000	8.4664	7.5900	8.1900	+2.247%	59,475	-40.659%
2026-06-03	8.2100	8.8500	8.0100	8.0100	+0.125%	44,547	-39.326%
2026-06-02	9.0800	9.1000	8.0000	8.0000	-12.281%	54,538	-39.250%
2026-06-01	10.3600	10.5550	8.7500	9.1200	-13.718%	93,691	-46.711%
2026-05-29	11.4300	11.5250	10.4744	10.5700	-9.348%	51,070	-54.021%
2026-05-28	11.0100	11.9050	10.7000	11.6600	+4.668%	70,626	-58.319%
2026-05-27	11.6250	11.6250	10.5000	11.1400	-2.537%	55,122	-56.373%
2026-05-26	11.7500	11.9600	10.8800	11.4300	-4.671%	79,774	-57.480%
2026-05-22	12.2100	12.6700	11.5000	11.9900	-3.772%	83,906	-59.466%
2026-05-21	10.8800	12.9999	10.7500	12.4600	+9.298%	179,815	-60.995%
2026-05-20	10.7600	11.9173	10.6700	11.4000	-0.437%	78,570	-57.368%
2026-05-19	11.5100	12.0300	10.5000	11.4500	-6.531%	77,776	-57.555%
2026-05-18	13.3200	14.1900	11.2500	12.2500	-10.125%	239,160	-60.327%
2026-05-15	9.2100	15.0000	9.2000	13.6300	+42.573%	1,374,291	-64.343%
2026-05-14	11.7000	11.9650	9.5600	9.5600	-21.252%	465,740	-49.163%
2026-05-13	14.3700	14.5900	11.7000	12.1400	+1.082%	1,781,916	-59.967%
2026-05-12	7.4600	15.8800	7.2200	12.0100	+66.574%	19,408,131	-59.534%
2026-05-11	7.4000	7.9000	6.5600	7.2100	-4.250%	488,951	-32.594%
2026-05-08	7.7400	8.1100	6.3878	7.5300	-3.708%	1,460,833	-35.458%
2026-05-07	6.9600	8.4900	6.2507	7.8200	+29.470%	10,258,009	-37.852%
2026-05-06	5.8500	7.7000	4.5701	6.0400	+51.378%	64,131,741	-19.536%
2026-05-05	3.8800	4.2480	3.8000	3.9900	+6.682%	76,371	+21.805%
2026-05-04	3.9300	3.9300	3.1829	3.7401	-1.899%	85,091	+29.943%
2026-05-01	3.8250	3.8475	3.6925	3.8125	+3.320%	18,949	+27.475%
2026-04-30	3.8500	3.8725	3.3550	3.6900	-21.238%	82,175	+31.707%
2026-04-29	4.9500	4.9500	4.6700	4.6850	-1.782%	5,189	+3.735%
2026-04-28	4.8525	4.9525	4.7675	4.7700	-4.600%	5,371	+1.887%
2026-04-27	4.9500	5.0000	4.7200	5.0000	+4.330%	9,322	-2.800%
2026-04-24	4.7625	4.8275	4.6275	4.7925	+0.366%	6,420	+1.408%
2026-04-23	4.8825	4.9425	4.6700	4.7750	-1.445%	4,433	+1.780%
2026-04-22	4.9250	4.9950	4.8050	4.8450	+1.626%	3,469	+0.310%
2026-04-21	5.0000	5.0000	4.6600	4.7675	-1.752%	11,635	+1.940%
2026-04-20	5.1350	5.1450	4.7850	4.8525	-6.593%	19,403	+0.155%
2026-04-17	5.0000	5.2500	4.8025	5.1950	+5.482%	25,231	-6.449%
2026-04-16	4.8250	5.0900	4.6250	4.9250	+4.178%	48,944	-1.320%
2026-04-15	4.6125	4.8875	4.6125	4.7275	-6.432%	61,599	+2.803%
2026-04-14	5.0000	5.1125	4.9225	5.0525	+2.641%	175,237	-3.810%
2026-04-13	5.0750	5.0750	4.6525	4.9225	+0.923%	13,710	-1.270%
2026-04-10	5.2350	5.3000	4.8775	4.8775	-5.337%	14,445	-0.359%
2026-04-09	5.3425	5.4475	5.1275	5.1525	-6.318%	8,818	-5.677%
2026-04-08	5.4000	5.5000	5.1700	5.5000	+2.804%	14,201	-11.636%
2026-04-07	5.1250	5.4725	5.0075	5.3500	+2.051%	11,596	-9.159%
2026-04-06	4.7500	5.2425	4.7500	5.2425	+4.589%	15,906	-7.296%
2026-04-02	5.0500	5.2175	4.9075	5.0125	-4.751%	7,852	-3.042%
2026-04-01	5.1325	5.6250	4.9625	5.2625	+5.779%	24,013	-7.648%
2026-03-31	4.8625	5.1250	4.6800	4.9750	+5.291%	33,481	-2.312%
2026-03-30	5.0125	5.0150	4.6000	4.7250	-6.436%	22,258	+2.857%
2026-03-27	5.2650	5.2650	5.0500	5.0500	-2.978%	8,380	-3.762%
2026-03-26	5.1750	5.4850	5.0500	5.2050	-1.140%	16,155	-6.628%
2026-03-25	5.2950	5.3775	5.0250	5.2650	-0.567%	29,573	-7.692%
2026-03-24	5.8475	5.8475	5.2175	5.2950	-9.872%	32,282	-8.215%
2026-03-23	6.3750	6.4950	5.2900	5.8750	-11.554%	119,688	-17.277%
2026-03-20	6.9750	7.1250	6.4100	6.6425	-1.593%	73,381	-26.835%
2026-03-19	7.0250	7.2925	6.5200	6.7500	-8.163%	41,581	-28.000%
2026-03-18	7.2375	7.4225	7.0400	7.3500	+1.554%	21,729	-33.878%
2026-03-17	7.7500	7.7500	7.0875	7.2375	-4.139%	27,534	-32.850%
2026-03-16	7.5000	7.9450	6.9575	7.5500	-6.819%	107,037	-35.629%
2026-03-13	7.6750	8.6475	7.5000	8.1025	+4.887%	138,914	-40.019%
2026-03-12	7.3275	7.9725	7.1525	7.7250	+5.931%	46,275	-37.087%
2026-03-11	7.5400	7.6725	6.8725	7.2925	-3.379%	85,509	-33.356%
2026-03-10	7.0625	8.5475	7.0625	7.5475	+6.678%	219,049	-35.608%
2026-03-09	7.3625	7.5500	7.0000	7.0750	-0.702%	35,194	-31.307%
2026-03-06	7.5225	7.6600	7.1075	7.1250	-7.166%	20,072	-31.789%
2026-03-05	7.7500	8.2500	7.3500	7.6750	+0.130%	23,905	-36.678%
2026-03-04	7.4500	7.9725	7.0650	7.6650	+2.886%	22,969	-36.595%
2026-03-03	7.0475	7.7700	6.8850	7.4500	+6.315%	42,529	-34.765%
2026-03-02	7.1350	7.4200	7.0075	7.0075	-1.684%	20,627	-30.646%
2026-02-27	7.2500	7.9000	7.1250	7.1275	-4.329%	35,894	-31.813%
2026-02-26	7.4675	7.7475	7.3000	7.4500	+1.706%	33,452	-34.765%
2026-02-25	7.6250	7.8750	7.1850	7.3250	-2.333%	36,834	-33.652%
2026-02-24	7.5000	8.8750	7.2650	7.5000	+10.988%	149,021	-35.200%
2026-02-23	7.7750	7.7750	6.7575	6.7575	-11.406%	43,453	-28.080%
2026-02-20	8.6250	8.9125	7.2550	7.6275	-17.250%	49,278	-36.283%
2026-02-19	8.7375	9.3750	8.2625	9.2175	+3.277%	50,990	-47.274%
2026-02-18	8.3225	10.0000	8.1500	8.9250	+8.149%	202,260	-45.546%
2026-02-17	9.4025	10.0475	8.2500	8.2525	+2.198%	1,210,266	-41.109%
2026-02-13	8.7300	8.7300	8.0000	8.0750	-11.239%	555,941	-39.814%
2026-02-12	7.6875	9.4575	7.2900	9.0975	+20.457%	69,064	-46.579%
2026-02-11	7.5000	7.9250	7.2500	7.5525	-0.951%	22,323	-35.650%
2026-02-10	8.0425	8.0425	6.8400	7.6250	-1.167%	31,251	-36.262%
2026-02-09	8.7250	8.9550	6.7050	7.7150	-17.991%	49,618	-37.006%
2026-02-06	10.0000	10.4575	7.7625	9.4075	-44.662%	157,089	-48.339%
2026-02-05	20.0000	20.9625	16.7525	17.0000	-19.764%	6,368	-71.412%
2026-02-04	23.0000	23.0000	19.3900	21.1875	-7.890%	5,395	-77.062%
2026-02-03	29.2500	30.2500	23.0000	23.0025	-25.798%	9,945	-78.872%
2026-02-02	30.2500	32.0000	30.0000	31.0000	+1.639%	1,071	-84.323%
2026-01-30	30.0000	31.1250	30.0000	30.5000	+1.667%	1,328	-84.066%
2026-01-29	30.0000	30.7475	29.0000	30.0000	-3.226%	674	-83.800%
2026-01-28	28.7500	31.5000	28.7500	31.0000	+6.897%	2,284	-84.323%
2026-01-27	28.2500	30.2500	27.8750	29.0000	-0.855%	4,979	-83.241%
2026-01-26	29.5000	29.8125	28.5000	29.2500	-2.500%	2,078	-83.385%
2026-01-23	30.0000	30.3750	29.0000	30.0000	-3.226%	1,042	-83.800%
2026-01-22	29.5000	31.5000	28.5025	31.0000	+5.085%	2,746	-84.323%
2026-01-21	30.5000	30.5000	28.7500	29.5000	-3.279%	4,106	-83.525%
2026-01-20	28.7500	32.0000	28.5000	30.5000	+0.826%	104,654	-84.066%
2026-01-16	30.0000	30.7500	29.0025	30.2500	+2.542%	1,221	-83.934%
2026-01-15	32.0000	32.0000	28.7500	29.5000	-7.087%	2,214	-83.525%
2026-01-14	31.0000	32.2500	30.7500	31.7500	+2.419%	1,066	-84.693%
2026-01-13	30.7525	32.0000	30.7525	31.0000	-4.615%	553	-84.323%
2026-01-12	32.0000	32.5000	31.0375	32.5000	-0.763%	1,107	-85.046%
2026-01-09	34.7500	34.7500	32.2500	32.7500	-5.755%	1,620	-85.160%
2026-01-08	30.0000	35.0000	30.0000	34.7500	+12.097%	4,742	-86.014%
2026-01-07	32.7500	33.5000	28.5000	31.0000	-2.362%	7,008	-84.323%
2026-01-06	29.2500	32.7500	28.2500	31.7500	+4.959%	113,589	-84.693%
2026-01-05	29.2500	30.5000	28.3750	30.2500	+4.310%	1,015	-83.934%
2026-01-02	29.2500	29.7475	29.0000	29.0000	-3.333%	561	-83.241%
2025-12-31	29.5000	30.7675	27.7525	30.0000	+2.564%	1,875	-83.800%
2025-12-30	29.2500	32.2500	27.7500	29.2500	0.000%	4,023	-83.385%
2025-12-29	31.0000	31.0000	27.0000	29.2500	-3.306%	4,025	-83.385%
2025-12-26	32.2500	32.2500	29.7500	30.2500	-4.724%	555	-83.934%
2025-12-24	30.5000	32.8275	30.2500	31.7500	+2.419%	736	-84.693%
2025-12-23	31.6750	31.8975	30.5000	31.0000	-3.125%	781	-84.323%
2025-12-22	31.2500	32.1550	31.2050	32.0000	-2.290%	511	-84.813%
2025-12-19	32.1250	33.2500	31.7500	32.7500	+3.968%	1,627	-85.160%
2025-12-18	30.5000	31.5000	30.2500	31.5000	+1.613%	1,770	-84.571%
2025-12-17	32.5000	32.7500	30.2500	31.0000	-5.344%	930	-84.323%
2025-12-16	32.5000	33.0000	30.5000	32.7500	+1.550%	1,112	-85.160%
2025-12-15	33.5000	33.5000	31.2500	32.2500	-5.147%	1,309	-84.930%
2025-12-12	36.7500	36.7500	33.5575	34.0000	-8.108%	1,280	-85.706%
2025-12-11	31.2500	37.5000	31.2500	37.0000	+15.625%	3,617	-86.865%
2025-12-10	32.2500	34.7500	30.5000	32.0000	-5.882%	1,790	-84.813%
2025-12-09	31.7500	35.0000	31.7500	34.0000	+4.615%	1,952	-85.706%
2025-12-08	32.2500	33.0000	31.2500	32.5000	-1.515%	1,290	-85.046%
2025-12-05	32.5000	33.0000	30.0125	33.0000	+0.763%	1,350	-85.273%
2025-12-04	29.0000	32.7500	29.0000	32.7500	+13.913%	4,369	-85.160%
2025-12-03	29.5000	30.0000	27.5000	28.7500	-4.167%	3,356	-83.096%
2025-12-02	30.5000	31.0500	29.5000	30.0000	-4.000%	2,051	-83.800%
2025-12-01	31.7500	33.4975	31.2500	31.2500	-7.407%	2,582	-84.448%
2025-11-28	33.7500	34.6600	32.5900	33.7500	-2.174%	631	-85.600%
2025-11-26	33.0000	35.7475	33.0000	34.5000	+2.222%	1,034	-85.913%
2025-11-25	31.5000	33.7500	30.7500	33.7500	+4.651%	931	-85.600%
2025-11-24	33.0000	33.4825	31.5000	32.2500	-4.444%	1,427	-84.930%
2025-11-21	31.2500	33.7500	30.3450	33.7500	+5.469%	1,844	-85.600%
2025-11-20	34.5000	34.6250	32.0000	32.0000	-7.914%	2,104	-84.813%
2025-11-19	36.2500	36.6600	34.2500	34.7500	-6.081%	2,029	-86.014%
2025-11-18	36.2500	38.0000	36.2500	37.0000	-1.987%	1,150	-86.865%
2025-11-17	37.2500	38.0175	37.0000	37.7500	-0.658%	975	-87.126%
2025-11-14	38.5000	38.7500	37.5000	38.0000	-3.185%	1,735	-87.211%
2025-11-13	38.7500	40.2400	37.5000	39.2500	-2.484%	3,050	-87.618%
2025-11-12	41.5000	41.7500	38.7500	40.2500	+1.899%	3,382	-87.925%
2025-11-11	41.0000	41.9900	39.5000	39.5000	-5.389%	2,405	-87.696%
2025-11-10	41.7500	43.7500	40.7500	41.7500	-4.571%	4,684	-88.359%
2025-11-07	41.2500	46.1125	40.8425	43.7500	+3.550%	4,396	-88.891%
2025-11-06	43.2500	44.5000	41.0000	42.2500	+2.424%	5,189	-88.497%
2025-11-05	42.0000	44.9975	41.0000	41.2500	-1.786%	6,212	-88.218%
2025-11-04	40.2500	47.2500	40.2500	42.0000	+0.599%	14,289	-88.429%
2025-11-03	47.0000	47.2500	40.7500	41.7500	-11.170%	17,819	-88.359%
2025-10-31	41.0000	48.0000	40.5025	47.0000	+5.618%	29,770	-89.660%
2025-10-30	43.7500	44.5000	38.0025	44.5000	+1.136%	97,438	-89.079%
2025-10-29	54.2500	71.4975	37.7500	44.0000	+40.800%	8,606,898	-88.955%
2025-10-28	30.7500	31.5000	30.0000	31.2500	+5.042%	479	-84.448%
2025-10-27	30.5000	30.7500	29.7500	29.7500	-4.032%	605	-83.664%
2025-10-24	29.7500	31.2500	29.2500	31.0000	+5.983%	667	-84.323%
2025-10-23	28.5000	30.0000	27.7500	29.2500	+1.739%	1,073	-83.385%
2025-10-22	29.7500	30.0175	27.6250	28.7500	-4.959%	2,087	-83.096%
2025-10-21	31.2500	31.2500	30.2500	30.2500	-3.146%	681	-83.934%
2025-10-20	31.2500	31.2500	30.5000	31.2325	+2.402%	432	-84.439%
2025-10-17	30.2500	30.5000	29.5000	30.5000	-2.400%	836	-84.066%
2025-10-16	33.0000	33.4950	30.7500	31.2500	-5.303%	863	-84.448%
2025-10-15	32.2500	33.0000	31.5025	33.0000	+2.326%	823	-85.273%
2025-10-14	32.0000	32.2500	31.3800	32.2500	+3.200%	1,079	-84.930%
2025-10-13	33.0000	33.0000	31.2500	31.2500	-3.475%	1,584	-84.448%
2025-10-10	34.2500	34.2500	32.0000	32.3750	-3.358%	1,061	-84.988%
2025-10-09	34.2500	35.0000	33.0000	33.5000	-2.190%	1,281	-85.493%
2025-10-08	33.2500	34.2500	32.2500	34.2500	+4.580%	4,030	-85.810%
2025-10-07	34.0000	35.0000	31.5750	32.7500	-3.676%	2,710	-85.160%
2025-10-06	31.2500	34.0000	31.2500	34.0000	+13.808%	6,839	-85.706%
2025-10-03	31.0000	32.0000	29.5000	29.8750	-1.646%	4,012	-83.732%
2025-10-02	29.5000	31.9600	28.7500	30.3750	+6.579%	9,664	-84.000%
2025-10-01	27.5000	28.5000	27.5000	28.5000	+4.110%	352	-82.947%
2025-09-30	29.2500	29.3000	27.2500	27.3750	-6.410%	2,748	-82.247%
2025-09-29	28.5000	30.0000	28.5000	29.2500	+2.632%	1,798	-83.385%
2025-09-26	27.7500	30.0000	27.5175	28.5000	+1.786%	1,345	-82.947%
2025-09-25	28.2500	28.7400	27.2500	28.0000	-0.885%	4,690	-82.643%
2025-09-24	30.5000	32.9975	28.0000	28.2500	-6.612%	7,056	-82.796%
2025-09-23	30.2500	31.6250	30.2500	30.2500	0.000%	2,240	-83.934%
2025-09-22	31.5000	33.4725	30.0000	30.2500	-9.023%	7,865	-83.934%
2025-09-19	32.2500	35.0000	32.2500	33.2500	+4.724%	10,504	-85.383%
2025-09-18	32.0000	33.5000	29.7500	31.7500	+7.627%	12,796	-84.693%
2025-09-17	30.7500	32.2500	29.5000	29.5000	-5.221%	46,917	-83.525%
2025-09-16	29.7500	32.2400	29.7500	31.1250	+5.508%	3,397	-84.386%
2025-09-15	32.2500	33.0000	29.2500	29.5000	-8.527%	7,805	-83.525%
2025-09-12	34.7500	34.9200	31.5000	32.2500	-6.522%	7,318	-84.930%
2025-09-11	35.2500	39.2500	33.7500	34.5000	+6.977%	17,752	-85.913%
2025-09-10	33.7500	34.9175	30.5650	32.2500	+1.976%	3,334	-84.930%
2025-09-09	31.5000	31.6250	30.0000	31.6250	+2.016%	1,794	-84.632%
2025-09-08	32.5000	32.8500	29.7500	31.0000	-1.195%	2,034	-84.323%
2025-09-05	30.7500	32.2500	30.2500	31.3750	+2.869%	2,167	-84.510%
2025-09-04	35.3700	36.6625	30.2500	30.5000	-10.623%	3,950	-84.066%
2025-09-03	33.0000	35.8000	33.0000	34.1250	+1.866%	1,641	-85.758%
2025-09-02	36.2500	36.2500	33.2500	33.5000	+0.752%	2,438	-85.493%
2025-08-29	36.2500	36.2500	33.2500	33.2500	-3.623%	1,563	-85.383%
2025-08-28	37.5000	37.5000	34.2525	34.5000	-0.719%	2,423	-85.913%
2025-08-27	37.7500	38.2475	34.2500	34.7500	-6.711%	3,878	-86.014%
2025-08-26	36.2500	38.9725	36.2500	37.2500	+3.978%	523	-86.953%
2025-08-25	37.0000	38.1825	35.8250	35.8250	-4.467%	2,402	-86.434%
2025-08-22	37.5000	38.9975	37.0000	37.5000	-1.316%	2,948	-87.040%
2025-08-21	38.2500	39.7500	37.7500	38.0000	-1.935%	2,301	-87.211%
2025-08-20	39.2500	40.4750	38.0000	38.7500	0.000%	395	-87.458%
2025-08-19	39.5950	40.5000	38.7500	38.7500	-3.727%	1,124	-87.458%
2025-08-18	39.7775	42.5000	39.2500	40.2500	+1.577%	1,450	-87.925%
2025-08-15	40.0000	41.1250	38.7500	39.6250	-2.160%	2,684	-87.735%
2025-08-14	40.0000	41.4975	39.4075	40.5000	-0.613%	845	-88.000%
2025-08-13	42.2500	42.5000	40.7500	40.7500	-3.550%	929	-88.074%
2025-08-12	42.0000	42.2500	40.8750	42.2500	+4.321%	1,633	-88.497%
2025-08-11	42.5000	42.5000	40.5000	40.5000	-4.706%	463	-88.000%
2025-08-08	41.2500	42.5000	40.7525	42.5000	+3.193%	545	-88.565%
2025-08-07	41.3750	42.5000	40.0250	41.1850	-1.940%	670	-88.200%
2025-08-06	42.2500	43.4675	40.4425	42.0000	-0.592%	844	-88.429%
2025-08-05	39.0000	42.5000	39.0000	42.2500	+8.333%	1,091	-88.497%
2025-08-04	38.5000	39.0000	37.5175	39.0000	0.000%	2,020	-87.538%
2025-08-01	42.5000	42.5000	38.1250	39.0000	-9.827%	2,187	-87.538%
2025-07-31	46.5000	46.5000	42.7500	43.2500	-6.385%	2,398	-88.763%
2025-07-30	44.7500	46.7500	44.0425	46.2000	+3.240%	2,945	-89.481%
2025-07-29	47.7500	47.7500	43.8750	44.7500	-6.283%	1,035	-89.140%
2025-07-28	49.7500	50.9975	47.1800	47.7500	-2.051%	1,091	-89.822%
2025-07-25	54.2500	59.5000	42.7500	48.7500	-7.143%	14,120	-90.031%
2025-07-24	57.0000	64.2500	51.5000	52.5000	-4.977%	16,898	-90.743%
2025-07-23	51.7700	55.7500	51.2500	55.2500	+9.950%	7,043	-91.204%
2025-07-22	49.2500	51.3250	47.6975	50.2500	+2.551%	1,619	-90.328%
2025-07-21	52.5000	52.8750	48.2500	49.0000	-1.010%	7,062	-90.082%
2025-07-18	52.2500	52.2500	48.7725	49.5000	-2.941%	2,589	-90.182%
2025-07-17	50.0000	53.2500	48.1950	51.0000	+3.553%	3,094	-90.471%
2025-07-16	49.0000	50.5000	48.2500	49.2500	+2.604%	772	-90.132%
2025-07-15	48.2500	49.0000	47.1825	48.0000	-2.041%	1,960	-89.875%
2025-07-14	47.0000	49.1600	47.0000	49.0000	+0.513%	513	-90.082%
2025-07-11	49.2500	49.8450	48.5000	48.7500	-1.515%	638	-90.031%
2025-07-10	48.7500	49.7500	48.5000	49.5000	+1.538%	1,258	-90.182%
2025-07-09	49.4375	49.5700	48.2525	48.7500	+1.563%	407	-90.031%
2025-07-08	45.0675	50.0000	45.0675	48.0000	+4.918%	2,530	-89.875%
2025-07-07	48.5000	50.0000	45.7500	45.7500	-8.500%	1,390	-89.377%
2025-07-03	49.2500	51.2500	49.1725	50.0000	+1.010%	1,177	-90.280%
2025-07-02	45.5000	53.2500	45.2500	49.5000	+8.791%	3,160	-90.182%
2025-07-01	45.7500	47.7500	44.0000	45.5000	-1.087%	997	-89.319%
2025-06-30	47.0000	47.7500	45.0000	46.0000	-0.541%	854	-89.435%
2025-06-27	47.7500	48.3750	45.8975	46.2500	-2.632%	374	-89.492%
2025-06-26	47.0000	48.0000	44.0300	47.5000	+1.064%	1,717	-89.768%
2025-06-25	49.5000	49.6250	46.7500	47.0000	-5.051%	2,400	-89.660%
2025-06-24	50.2500	50.7500	43.7500	49.5000	-17.500%	43,355	-90.182%
2025-06-23	61.5000	64.7500	57.0000	60.0000	-2.041%	743	-91.900%
2025-06-20	66.0000	66.0000	61.2500	61.2500	-6.844%	1,534	-92.065%
2025-06-18	63.0000	66.2500	59.0000	65.7500	+3.953%	4,799	-92.608%
2025-06-17	59.5000	64.7500	58.0175	63.2500	+5.858%	3,919	-92.316%
2025-06-16	57.0000	63.0000	57.0000	59.7500	+4.367%	3,907	-91.866%
2025-06-13	56.5000	58.7500	52.0000	57.2500	-3.376%	4,335	-91.511%
2025-06-12	65.0000	68.7325	53.7500	59.2500	-0.315%	8,792	-91.797%
2025-06-11	61.7250	62.3625	58.4625	59.4375	+2.258%	5,285	-91.823%
2025-06-10	67.5750	68.5125	53.4750	58.1250	-17.989%	6,201	-91.639%
2025-06-09	69.3750	75.0000	67.7625	70.8750	+5.000%	4,574	-93.143%
2025-06-06	67.0125	71.2500	63.8625	67.5000	-1.099%	1,120	-92.800%
2025-06-05	67.4625	68.5875	63.3750	68.2500	+1.111%	1,311	-92.879%
2025-06-04	67.4625	68.7375	66.5625	67.5000	+0.111%	960	-92.800%
2025-06-03	85.1250	85.6875	60.0000	67.4250	-17.900%	5,175	-92.792%
2025-06-02	86.2500	88.1250	76.9125	82.1250	+0.459%	1,720	-94.082%
2025-05-30	86.2500	88.7250	77.0625	81.7500	-4.803%	4,304	-94.055%
2025-05-29	86.2500	91.5375	78.1500	85.8750	-0.435%	2,134	-94.341%
2025-05-28	90.0000	90.0375	82.1250	86.2500	-3.766%	632	-94.365%
2025-05-27	86.2500	90.0000	81.7500	89.6250	+4.825%	773	-94.577%
2025-05-23	89.5125	89.9625	78.7500	85.5000	-0.175%	1,184	-94.316%
2025-05-22	90.0000	90.0375	78.9375	85.6500	-0.696%	336	-94.326%
2025-05-21	90.0000	93.7500	84.0000	86.2500	-3.886%	410	-94.365%
2025-05-20	86.3250	90.0000	86.2500	89.7375	+4.043%	219	-94.584%
2025-05-19	82.5000	89.2500	82.5000	86.2500	+2.679%	133	-94.365%
2025-05-16	85.1250	89.9625	80.9250	84.0000	-4.274%	191	-94.214%
2025-05-15	90.1125	93.3000	77.2500	87.7500	-5.531%	1,170	-94.462%
2025-05-14	78.7500	100.4625	78.7500	92.8875	+13.105%	1,827	-94.768%
2025-05-13	78.7500	82.4625	75.1875	82.1250	+4.286%	921	-94.082%
2025-05-12	78.7500	78.7500	75.0375	78.7500	+5.210%	222	-93.829%
2025-05-09	75.0000	75.0000	71.2500	74.8500	-0.150%	157	-93.507%
2025-05-08	83.5875	83.5875	73.9125	74.9625	-3.430%	506	-93.517%
2025-05-07	78.7500	78.7500	75.3750	77.6250	-0.481%	80	-93.739%
2025-05-06	75.0000	78.7500	74.2500	78.0000	+5.051%	148	-93.769%
2025-05-05	75.9375	78.7500	69.3750	74.2500	-2.222%	574	-93.455%
2025-05-02	73.8750	77.4750	73.6875	75.9375	+3.158%	242	-93.600%
2025-05-01	76.1250	81.3750	72.0375	73.6125	-5.169%	366	-93.398%
2025-04-30	81.2250	82.4625	75.0000	77.6250	-0.481%	154	-93.739%
2025-04-29	85.3125	85.3125	71.8875	78.0000	-1.655%	1,051	-93.769%
2025-04-28	82.5000	86.2500	73.8750	79.3125	-2.083%	724	-93.872%
2025-04-25	76.5000	82.5000	71.2500	81.0000	+5.417%	562	-94.000%
2025-04-24	71.2125	77.3625	70.6875	76.8375	+5.728%	496	-93.675%
2025-04-23	71.6250	73.5000	70.6125	72.6750	+5.212%	415	-93.313%
2025-04-22	67.5000	70.6500	63.7500	69.0750	+3.020%	250	-92.964%
2025-04-21	69.6000	69.6000	66.0000	67.0500	-3.351%	129	-92.752%
2025-04-17	67.2750	69.3750	63.7875	69.3750	+0.653%	238	-92.995%
2025-04-16	75.1125	75.1125	68.5125	68.9250	-8.238%	217	-92.949%
2025-04-15	75.3750	78.1500	70.6875	75.1125	-3.979%	194	-93.530%
2025-04-14	75.0000	78.7500	68.5125	78.2250	+9.100%	290	-93.787%
2025-04-11	74.6250	74.6250	69.8625	71.7000	+2.685%	129	-93.222%
2025-04-10	67.5000	77.8500	67.5000	69.8250	-6.149%	565	-93.040%
2025-04-09	66.3750	74.5500	60.2625	74.4000	+15.618%	586	-93.468%
2025-04-08	68.8500	71.1375	64.0500	64.3500	-7.940%	742	-92.448%
2025-04-07	71.2500	71.2500	65.6250	69.9000	-1.428%	803	-93.047%
2025-04-04	65.8500	71.2500	56.4750	70.9125	+4.475%	1,084	-93.146%
2025-04-03	66.0000	69.3000	61.9125	67.8750	-5.236%	858	-92.840%
2025-04-02	71.2500	73.4250	67.5000	71.6250	+3.299%	269	-93.215%
2025-04-01	70.0875	72.9000	67.0125	69.3375	+3.876%	316	-92.991%
2025-03-31	66.3750	74.2125	62.4750	66.7500	+2.064%	470	-92.719%
2025-03-28	83.2500	92.4000	60.0375	65.4000	-22.934%	2,466	-92.569%
2025-03-27	97.8750	97.8750	83.4375	84.8625	-1.480%	427	-94.273%
2025-03-26	89.2500	91.8750	82.8750	86.1375	-6.245%	1,001	-94.358%
2025-03-25	99.3750	99.3750	87.9750	91.8750	-5.769%	885	-94.710%
2025-03-24	97.5000	101.2125	93.7500	97.5000	-1.701%	368	-95.015%
2025-03-21	97.5000	101.2500	95.6250	99.1875	-2.254%	187	-95.100%
2025-03-20	98.2500	104.8875	97.6125	101.4750	-2.275%	378	-95.211%
2025-03-19	103.1250	103.8375	97.5375	103.8375	+4.451%	224	-95.320%
2025-03-18	101.7375	103.8750	99.3750	99.4125	-3.248%	165	-95.111%
2025-03-17	97.5000	103.1250	97.5000	102.7500	+6.656%	224	-95.270%
2025-03-14	94.5000	101.2500	94.5000	96.3375	+0.745%	472	-94.955%
2025-03-13	93.9375	98.2125	93.9375	95.6250	-1.923%	267	-94.918%
2025-03-12	99.7500	104.9625	97.5000	97.5000	-3.021%	467	-95.015%
2025-03-11	101.5500	104.2125	94.1625	100.5375	-0.997%	545	-95.166%
2025-03-10	101.6250	106.9875	101.3625	101.5500	-5.082%	173	-95.214%
2025-03-07	105.0000	112.2375	105.0000	106.9875	-3.124%	235	-95.457%
2025-03-06	102.3750	112.5000	101.2500	110.4375	+3.333%	184	-95.599%
2025-03-05	110.6250	110.6250	102.0000	106.8750	-0.315%	177	-95.453%
2025-03-04	102.0000	111.1875	97.5000	107.2125	+2.473%	562	-95.467%

.dark-mode .vyZNn2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vyZNn2{ color: #333333; background-color: white; border: 2px solid #333333; }ERNAErnexa Therapeutics Inc. Common Stockstock NASDAQ

ERNA
Ernexa Therapeutics Inc. Common Stock
stock NASDAQ