Dark

ERNAW
Ernexa Therapeutics Inc. Warrants
stock NASDAQ Warrant

At Close

0.00USD0.000%(0.00)9,445

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.079900	0.079900	0.038000	0.038000	-15.367%	9,446	0.000%
2026-08-06	0.043700	0.050100	0.043700	0.044900	+4.176%	25,770	-15.367%
2026-08-05	0.043200	0.043200	0.043100	0.043100	-38.429%	405	-11.833%
2026-08-04	0.060000	0.070000	0.060000	0.070000	+40.000%	1,280	-45.714%
2026-08-03	0.066000	0.066000	0.043000	0.050000	+22.249%	713	-24.000%
2026-07-31	0.047000	0.047000	0.038000	0.040900	-0.244%	9,969	-7.090%
2026-07-30	0.057500	0.059900	0.041000	0.041000	-9.890%	24,085	-7.317%
2026-07-29	0.072000	0.090000	0.045500	0.045500	-9.000%	84,997	-16.484%
2026-07-28	0.059900	0.059900	0.042100	0.050000	-17.763%	5,411	-24.000%
2026-07-27	0.068000	0.068100	0.041200	0.060800	-22.051%	18,101	-37.500%
2026-07-24	0.077000	0.078000	0.077000	0.078000	+14.706%	8,679	-51.282%
2026-07-23	0.068000	0.068000	0.068000	0.068000	0.000%	427	-44.118%
2026-07-22	0.078000	0.078000	0.068000	0.068000	-0.585%	2,133	-44.118%
2026-07-20	0.078000	0.090000	0.068000	0.068400	+0.588%	5,778	-44.444%
2026-07-17	0.080010	0.100000	0.068000	0.068000	-14.894%	4,499	-44.118%
2026-07-16	0.081000	0.095000	0.068000	0.079900	-6.110%	15,893	-52.441%
2026-07-15	0.109500	0.155000	0.068100	0.085100	-22.636%	52,841	-55.347%
2026-07-09	0.110000	0.110000	0.095000	0.110000	0.000%	2,062	-65.455%
2026-07-08	0.080000	0.110000	0.080000	0.110000	+94.004%	1,066	-65.455%
2026-07-07	0.091000	0.110000	0.056700	0.056700	-37.897%	3,096	-32.981%
2026-07-06	0.050000	0.091300	0.050000	0.091300	+128.250%	3,507	-58.379%
2026-07-02	0.095000	0.095000	0.040000	0.040000	-43.899%	18,799	-5.000%
2026-06-30	0.071300	0.071300	0.071300	0.071300	+14.981%	257	-46.704%
2026-06-25	0.064900	0.109900	0.062010	0.062010	-5.616%	5,609	-38.720%
2026-06-24	0.086100	0.098000	0.064900	0.065700	-0.303%	4,158	-42.161%
2026-06-23	0.062100	0.100000	0.062000	0.065900	+13.425%	11,814	-42.337%
2026-06-18	0.060000	0.081221	0.056100	0.058100	-23.753%	51,482	-34.596%
2026-06-17	0.107200	0.107200	0.076200	0.076200	-29.182%	7,734	-50.131%
2026-06-16	0.129000	0.129000	0.107600	0.107600	-4.356%	949	-64.684%
2026-06-11	0.110100	0.118551	0.107101	0.112500	-13.462%	10,745	-66.222%
2026-06-10	0.119500	0.132951	0.110000	0.130000	+8.333%	8,372	-70.769%
2026-06-09	0.110100	0.140000	0.110000	0.120000	-7.692%	4,191	-68.333%
2026-06-08	0.130000	0.143690	0.110100	0.130000	+8.514%	6,318	-70.769%
2026-06-05	0.130000	0.130000	0.119800	0.119800	-7.704%	6,053	-68.280%
2026-06-04	0.120000	0.140100	0.120000	0.129800	+8.167%	12,352	-70.724%
2026-06-03	0.120000	0.120000	0.120000	0.120000	+8.011%	288	-68.333%
2026-06-02	0.139000	0.160000	0.103100	0.111100	-4.635%	97,053	-65.797%
2026-06-01	0.130101	0.130101	0.103010	0.116500	-6.875%	6,497	-67.382%
2026-05-29	0.169900	0.169900	0.120000	0.125100	-21.764%	6,528	-69.624%
2026-05-28	0.130000	0.159900	0.111000	0.159900	+14.214%	37,475	-76.235%
2026-05-27	0.140000	0.160000	0.130000	0.140000	+0.071%	75,513	-72.857%
2026-05-26	0.103000	0.150000	0.101000	0.139900	+3.630%	101,421	-72.838%
2026-05-22	0.148000	0.155000	0.121000	0.135000	-15.678%	106,448	-71.852%
2026-05-21	0.159000	0.189900	0.125000	0.160100	+13.145%	176,850	-76.265%
2026-05-20	0.179000	0.190000	0.120100	0.141500	-11.563%	135,029	-73.145%
2026-05-19	0.189900	0.189900	0.131500	0.160000	-5.882%	92,424	-76.250%
2026-05-18	0.180000	0.180000	0.150000	0.170000	0.000%	106,077	-77.647%
2026-05-15	0.119900	0.190000	0.100000	0.170000	+61.905%	274,007	-77.647%
2026-05-14	0.141000	0.165400	0.082500	0.105000	-41.634%	41,254	-63.810%
2026-05-13	0.227800	0.227800	0.141000	0.179900	+31.833%	106,604	-78.877%
2026-05-12	0.090000	0.170000	0.070000	0.136461	+122.797%	305,829	-72.153%
2026-05-11	0.082500	0.082500	0.030000	0.061249	-18.335%	8,280	-37.958%
2026-05-08	0.094900	0.095000	0.060100	0.075000	-16.667%	20,983	-49.333%
2026-05-07	0.099700	0.099700	0.044200	0.090000	+43.770%	9,715	-57.778%
2026-05-06	0.060000	0.094900	0.038000	0.062600	+63.874%	136,109	-39.297%
2026-05-04	0.023600	0.059700	0.023600	0.038200	+26.910%	16,257	-0.524%
2026-05-01	0.049800	0.059700	0.030100	0.030100	-16.389%	924	+26.246%
2026-04-30	0.030100	0.049800	0.021600	0.036000	-33.579%	74,918	+5.556%
2026-04-29	0.054200	0.054200	0.054200	0.054200	+81.879%	161	-29.889%
2026-04-28	0.042500	0.042500	0.029800	0.029800	+1.017%	21,037	+27.517%
2026-04-23	0.030100	0.030100	0.029500	0.029500	-15.714%	659	+28.814%
2026-04-13	0.040000	0.040000	0.035000	0.035000	-29.860%	9,731	+8.571%
2026-04-10	0.049900	0.049900	0.049900	0.049900	+24.750%	171	-23.848%
2026-04-08	0.040000	0.040000	0.040000	0.040000	0.000%	378	-5.000%
2026-04-07	0.051901	0.051901	0.040000	0.040000	-10.913%	860	-5.000%
2026-04-06	0.038000	0.058800	0.038000	0.044900	+49.667%	1,265	-15.367%
2026-04-01	0.030000	0.030000	0.030000	0.030000	+7.143%	240	+26.667%
2026-03-31	0.028000	0.028000	0.028000	0.028000	0.000%	8,260	+35.714%
2026-03-30	0.030000	0.030000	0.028000	0.028000	-6.667%	6,480	+35.714%
2026-03-27	0.035100	0.035100	0.030000	0.030000	-15.493%	7,911	+26.667%
2026-03-25	0.035500	0.035500	0.035500	0.035500	+1.140%	175	+7.042%
2026-03-23	0.035200	0.035200	0.035100	0.035100	0.000%	1,302	+8.262%
2026-03-20	0.040600	0.040600	0.035100	0.035100	-22.000%	1,222	+8.262%
2026-03-19	0.046000	0.056033	0.035000	0.045000	+18.110%	28,301	-15.556%
2026-03-18	0.038100	0.038100	0.038100	0.038100	-18.936%	2,522	-0.262%
2026-03-17	0.035001	0.059800	0.035001	0.047000	+23.684%	13,262	-19.149%
2026-03-16	0.039000	0.057000	0.034500	0.038000	+74.312%	3,974	0.000%
2026-03-13	0.055000	0.089900	0.021300	0.021800	-72.750%	122,710	+74.312%
2026-03-12	0.079900	0.080000	0.079900	0.080000	+14.286%	5,000	-52.500%
2026-03-11	0.070100	0.070100	0.070000	0.070000	-0.143%	14,531	-45.714%
2026-03-10	0.079800	0.089800	0.070100	0.070100	+0.143%	50,888	-45.792%
2026-03-05	0.070100	0.070100	0.067499	0.070000	-29.930%	62,551	-45.714%
2026-03-03	0.079900	0.099900	0.079900	0.099900	+24.875%	2,631	-61.962%
2026-02-27	0.080000	0.080000	0.080000	0.080000	-11.111%	1,042	-52.500%
2026-02-25	0.089900	0.090000	0.089900	0.090000	+28.571%	997	-57.778%
2026-02-24	0.060100	0.100000	0.055100	0.070000	+14.754%	128,042	-45.714%
2026-02-23	0.080000	0.086000	0.061000	0.061000	-13.105%	29,750	-37.705%
2026-02-20	0.080000	0.080000	0.070000	0.070200	-12.250%	50,746	-45.869%
2026-02-19	0.089600	0.099990	0.080000	0.080000	+4.031%	10,869	-52.500%
2026-02-18	0.079600	0.110000	0.070000	0.076900	+42.407%	16,347	-50.585%
2026-02-17	0.080000	0.080000	0.054000	0.054000	-18.058%	13,804	-29.630%
2026-02-13	0.065900	0.065900	0.065900	0.065900	-17.625%	216	-42.337%
2026-02-12	0.055000	0.080000	0.054100	0.080000	+44.404%	5,361	-52.500%
2026-02-11	0.075000	0.075000	0.052500	0.055400	+10.800%	25,802	-31.408%
2026-02-10	0.070000	0.070000	0.049900	0.050000	-28.571%	152,600	-24.000%
2026-02-09	0.070000	0.076900	0.070000	0.070000	-30.000%	50,000	-45.714%
2026-02-06	0.100000	0.120000	0.100000	0.100000	0.000%	260,100	-62.000%

.dark-mode .BSbzFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BSbzFf{ color: #333333; background-color: white; border: 2px solid #333333; }ERNAWErnexa Therapeutics Inc. Warrantsstock NASDAQ Warrant

ERNAW
Ernexa Therapeutics Inc. Warrants
stock NASDAQ Warrant