Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	0.2000	0.2000	0.1900	0.1996	58,999	-0.00(-0.15%)
May 08, 2025	0.2229	0.2229	0.1971	0.1999	189,610	-0.01(-3.43%)
May 07, 2025	0.2100	0.2100	0.2010	0.2070	30,134	-0.00(-0.48%)
May 06, 2025	0.2000	0.2100	0.1980	0.2080	53,190	+0.01(+5.05%)
May 05, 2025	0.2025	0.2100	0.1850	0.1980	215,266	-0.00(-2.22%)
May 02, 2025	0.2000	0.2066	0.1965	0.2025	90,637	+0.01(+3.16%)
May 01, 2025	0.2000	0.2170	0.1921	0.1963	137,145	-0.01(-5.17%)
Apr 30, 2025	0.2166	0.2199	0.2000	0.2070	52,021	-0.00(-0.48%)
Apr 29, 2025	0.2275	0.2275	0.1917	0.2080	390,219	-0.00(-1.65%)
Apr 28, 2025	0.2200	0.2300	0.1970	0.2115	258,907	-0.00(-2.08%)
Apr 25, 2025	0.2040	0.2200	0.1900	0.2160	210,785	+0.01(+5.42%)
Apr 24, 2025	0.1900	0.2063	0.1885	0.2049	185,798	+0.01(+5.73%)
Apr 23, 2025	0.1910	0.1960	0.1883	0.1938	155,696	+0.01(+5.21%)
Apr 22, 2025	0.1800	0.1884	0.1700	0.1842	93,641	+0.01(+3.02%)
Apr 21, 2025	0.1856	0.1856	0.1760	0.1788	47,560	-0.01(-3.35%)
Apr 17, 2025	0.1794	0.1850	0.1701	0.1850	89,102	+0.00(+0.65%)
Apr 16, 2025	0.2003	0.2003	0.1827	0.1838	81,435	-0.02(-8.24%)
Apr 15, 2025	0.2010	0.2084	0.1885	0.2003	72,618	-0.01(-3.98%)
Apr 14, 2025	0.2000	0.2100	0.1827	0.2086	108,574	+0.02(+9.10%)
Apr 11, 2025	0.1990	0.1990	0.1863	0.1912	48,507	+0.01(+2.69%)
Apr 10, 2025	0.1800	0.2076	0.1800	0.1862	206,820	-0.01(-6.15%)
Apr 09, 2025	0.1770	0.1988	0.1607	0.1984	219,525	+0.03(+15.62%)
Apr 08, 2025	0.1800	0.1897	0.1708	0.1716	277,911	-0.01(-7.94%)
Apr 07, 2025	0.1900	0.1900	0.1750	0.1864	301,025	-0.00(-1.43%)
Apr 04, 2025	0.1756	0.1900	0.1506	0.1891	406,423	+0.01(+4.48%)
Apr 03, 2025	0.1760	0.1848	0.1651	0.1810	307,275	-0.01(-5.24%)
Apr 02, 2025	0.1900	0.1958	0.1800	0.1910	100,311	+0.01(+3.30%)
Apr 01, 2025	0.1869	0.1944	0.1787	0.1849	118,137	+0.01(+3.88%)
Mar 31, 2025	0.1770	0.1979	0.1666	0.1780	176,305	+0.00(+2.06%)
Mar 28, 2025	0.2200	0.2464	0.1601	0.1744	924,723	-0.05(-22.93%)
Mar 27, 2025	0.2610	0.2610	0.2225	0.2263	160,227	-0.00(-1.48%)
Mar 26, 2025	0.2380	0.2450	0.2210	0.2297	375,416	-0.02(-6.24%)
Mar 25, 2025	0.2650	0.2650	0.2346	0.2450	331,687	-0.02(-5.77%)
Mar 24, 2025	0.2600	0.2699	0.2500	0.2600	138,025	-0.00(-1.70%)
Mar 21, 2025	0.2600	0.2700	0.2550	0.2645	70,077	-0.01(-2.25%)
Mar 20, 2025	0.2620	0.2797	0.2603	0.2706	141,829	-0.01(-2.28%)
Mar 19, 2025	0.2750	0.2769	0.2601	0.2769	84,016	+0.01(+4.45%)
Mar 18, 2025	0.2713	0.2770	0.2650	0.2651	56,880	-0.01(-3.25%)
Mar 17, 2025	0.2600	0.2750	0.2600	0.2740	83,853	+0.02(+6.66%)
Mar 14, 2025	0.2520	0.2700	0.2520	0.2569	177,017	+0.00(+0.75%)
Mar 13, 2025	0.2505	0.2619	0.2505	0.2550	100,242	-0.01(-1.92%)
Mar 12, 2025	0.2700	0.2799	0.2600	0.2600	175,046	-0.01(-3.02%)
Mar 11, 2025	0.2708	0.2779	0.2511	0.2681	204,471	-0.00(-1.00%)
Mar 10, 2025	0.2710	0.2853	0.2703	0.2708	56,774	-0.01(-5.08%)
Mar 07, 2025	0.2800	0.2993	0.2800	0.2853	87,944	-0.01(-3.12%)
Mar 06, 2025	0.2730	0.3000	0.2700	0.2945	68,010	+0.01(+3.33%)
Mar 05, 2025	0.2950	0.2950	0.2720	0.2850	63,693	-0.00(-0.31%)
Mar 04, 2025	0.2720	0.2965	0.2600	0.2859	206,868	+0.01(+2.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Ernexa Therapeutics Inc. - Common Stock (NQ:ERNA)

Historical Prices

Popular Pages