NASDAQ : ERNA
Ernexa Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ernexa Therapeutics Inc. (ERNA) closed at 1.952 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.04 | 2.04 | 1.93 | 1.952 | 3,035 | -0.91% |
| 2026-10-30 | 2.08 | 2.14 | 1.95 | 1.97 | 4,493 | -6.64% |
| 2026-10-29 | 2.03 | 2.11 | 1.998 | 2.11 | 7,266 | +6.57% |
| 2026-10-28 | 1.91 | 2.03 | 1.91 | 1.98 | 3,540 | -0.66% |
| 2026-10-27 | 2.12 | 2.12 | 1.96 | 1.993 | 7,461 | +2.84% |
| 2026-10-26 | 1.98 | 2.08 | 1.92 | 1.938 | 11,182 | -6.15% |
| 2026-10-23 | 2.075 | 2.09 | 2.03 | 2.065 | 5,931 | -0.48% |
| 2026-10-22 | 2.095 | 2.125 | 1.98 | 2.075 | 16,467 | -1.66% |
| 2026-10-21 | 2.19 | 2.255 | 2.08 | 2.11 | 9,569 | -5.80% |
| 2026-10-20 | 1.96 | 2.26 | 1.89 | 2.24 | 48,186 | +13.13% |
| 2026-10-19 | 2.04 | 2.07 | 1.839 | 1.98 | 44,353 | -5.26% |
| 2026-10-16 | 2.17 | 2.23 | 2.04 | 2.09 | 24,617 | -3.69% |
| 2026-10-15 | 2.1 | 2.23 | 2.05 | 2.17 | 7,004 | +2.84% |
| 2026-10-14 | 2.2 | 2.2 | 2.013 | 2.11 | 10,300 | -4.52% |
| 2026-10-13 | 2.19 | 2.24 | 2.18 | 2.21 | 8,312 | +0.00% |
| 2026-10-12 | 2.4 | 2.4 | 2.125 | 2.21 | 30,705 | -7.92% |
| 2026-10-09 | 2.45 | 2.49 | 2.25 | 2.4 | 46,599 | -3.61% |
| 2026-10-08 | 2.4 | 2.7 | 2.12 | 2.49 | 214,740 | +4.18% |
| 2026-10-07 | 2.25 | 2.39 | 2.15 | 2.39 | 662,923 | +6.94% |
| 2026-10-06 | 2.75 | 2.96 | 2.2 | 2.235 | 91,550 | -17.22% |
| 2026-10-05 | 3.04 | 3.058 | 2.7 | 2.7 | 21,552 | -8.78% |
| 2026-10-02 | 3 | 3.28 | 2.9 | 2.96 | 40,810 | +0.00% |
| 2026-10-01 | 3.13 | 3.236 | 2.84 | 2.96 | 35,741 | -7.50% |
| 2026-09-30 | 3.24 | 3.47 | 3.16 | 3.2 | 42,635 | +1.27% |
| 2026-09-29 | 3.738 | 3.738 | 3.044 | 3.16 | 61,865 | -8.93% |
| 2026-09-28 | 3.46 | 3.5 | 3.2 | 3.47 | 25,791 | +0.73% |
| 2026-09-25 | 3.73 | 3.848 | 3.4 | 3.445 | 21,417 | -4.83% |
| 2026-09-24 | 3.785 | 3.821 | 3.61 | 3.62 | 11,526 | -0.82% |
| 2026-09-23 | 3.73 | 3.79 | 3.65 | 3.65 | 6,237 | -3.95% |
| 2026-09-22 | 3.96 | 3.96 | 3.76 | 3.8 | 14,663 | -4.04% |
| 2026-09-21 | 4.01 | 4.01 | 3.75 | 3.96 | 13,500 | +3.39% |
| 2026-09-18 | 3.79 | 3.885 | 3.79 | 3.83 | 8,276 | +1.86% |
| 2026-09-17 | 4.04 | 4.08 | 3.715 | 3.76 | 33,601 | -3.84% |
| 2026-09-16 | 4.01 | 4.155 | 3.84 | 3.91 | 22,562 | -4.17% |
| 2026-09-15 | 3.79 | 4.7 | 3.65 | 4.08 | 547,184 | -4.45% |
| 2026-09-14 | 4.13 | 4.4 | 4.13 | 4.27 | 16,826 | +2.52% |
| 2026-09-11 | 4.05 | 4.42 | 4.03 | 4.165 | 19,816 | +3.61% |
| 2026-09-10 | 3.925 | 4.05 | 3.9 | 4.02 | 11,381 | +0.00% |
| 2026-09-09 | 4.2 | 4.23 | 3.97 | 4.02 | 15,647 | -4.06% |
| 2026-09-08 | 4.31 | 4.34 | 4.13 | 4.19 | 18,298 | -2.78% |
| 2026-09-04 | 4.5 | 4.83 | 4.21 | 4.31 | 47,568 | -4.86% |
| 2026-09-03 | 4.494 | 4.728 | 4.4 | 4.53 | 14,673 | -0.22% |
| 2026-09-02 | 4.42 | 4.804 | 4.4 | 4.54 | 23,297 | +4.37% |
| 2026-09-01 | 4.57 | 4.65 | 4.26 | 4.35 | 29,517 | -4.81% |
| 2026-08-31 | 4.68 | 4.75 | 4.54 | 4.57 | 9,638 | +0.00% |
| 2026-08-28 | 4.76 | 4.99 | 4.56 | 4.57 | 26,720 | -3.48% |
| 2026-08-27 | 4.77 | 4.93 | 4.56 | 4.735 | 41,081 | -3.17% |
| 2026-08-26 | 4.82 | 4.932 | 4.75 | 4.89 | 15,092 | -0.71% |
| 2026-08-25 | 5 | 5.51 | 4.894 | 4.925 | 81,862 | -2.18% |
| 2026-08-24 | 4.86 | 5.15 | 4.75 | 5.035 | 22,643 | +3.60% |
| 2026-08-21 | 4.53 | 5.198 | 4.53 | 4.86 | 71,125 | +7.52% |
| 2026-08-20 | 4.34 | 4.76 | 4.34 | 4.52 | 27,832 | +2.03% |
| 2026-08-19 | 4.29 | 4.501 | 4.28 | 4.43 | 27,181 | +4.24% |
| 2026-08-18 | 4.05 | 4.62 | 4.05 | 4.25 | 48,947 | +4.68% |
| 2026-08-17 | 4.24 | 4.4 | 4.02 | 4.06 | 27,709 | -4.92% |
| 2026-08-14 | 4.4 | 4.5 | 4.18 | 4.27 | 26,009 | -0.70% |
| 2026-08-13 | 4.39 | 4.54 | 4.2 | 4.3 | 36,408 | -2.71% |
| 2026-08-12 | 4.52 | 4.633 | 4.38 | 4.42 | 15,183 | +0.68% |
| 2026-08-11 | 4.52 | 4.72 | 4.23 | 4.39 | 42,866 | -3.09% |
| 2026-08-10 | 4.24 | 4.748 | 4.21 | 4.53 | 69,784 | +7.60% |
| 2026-08-07 | 4.375 | 4.488 | 4.12 | 4.21 | 25,446 | -3.44% |
| 2026-08-06 | 4 | 4.565 | 4 | 4.36 | 36,457 | +6.34% |
| 2026-08-05 | 4.61 | 4.678 | 3.81 | 4.1 | 86,686 | -7.24% |
| 2026-08-04 | 3.47 | 4.42 | 3.391 | 4.42 | 103,692 | +28.12% |
| 2026-08-03 | 3.36 | 3.49 | 3.28 | 3.45 | 41,872 | +5.18% |
| 2026-07-31 | 3.43 | 3.5 | 3.28 | 3.28 | 26,737 | -5.48% |
| 2026-07-30 | 3.45 | 3.55 | 3.358 | 3.47 | 35,765 | +1.76% |
| 2026-07-29 | 3.671 | 3.68 | 3.35 | 3.41 | 25,056 | -5.54% |
| 2026-07-28 | 3.91 | 3.93 | 3.6 | 3.61 | 49,603 | -7.91% |
| 2026-07-27 | 3.93 | 4.13 | 3.83 | 3.92 | 30,266 | -0.25% |
| 2026-07-24 | 4.08 | 4.2 | 3.86 | 3.93 | 32,967 | -1.50% |
| 2026-07-23 | 4.33 | 4.46 | 3.97 | 3.99 | 76,182 | -10.34% |
| 2026-07-22 | 4.37 | 4.68 | 4.28 | 4.45 | 60,062 | -1.98% |
| 2026-07-21 | 5.21 | 5.42 | 4.46 | 4.54 | 186,507 | -16.39% |
| 2026-07-20 | 6.19 | 6.35 | 5.33 | 5.43 | 250,174 | -15.42% |
| 2026-07-17 | 6.95 | 7.21 | 6.42 | 6.42 | 117,828 | -9.83% |
| 2026-07-16 | 7.55 | 7.59 | 6.731 | 7.12 | 457,931 | +5.79% |
| 2026-07-15 | 8.51 | 9.9 | 6.11 | 6.73 | 26,100,458 | +11.06% |
| 2026-07-14 | 5.89 | 6.15 | 5.772 | 6.06 | 18,781 | +9.39% |
| 2026-07-13 | 5.86 | 6 | 5.505 | 5.54 | 20,564 | -8.58% |
| 2026-07-10 | 6.13 | 6.2 | 5.78 | 6.06 | 14,307 | +2.19% |
| 2026-07-09 | 6.24 | 6.36 | 5.71 | 5.93 | 35,397 | +3.49% |
| 2026-07-08 | 6.425 | 6.425 | 5.73 | 5.73 | 20,351 | -7.58% |
| 2026-07-07 | 6.55 | 6.67 | 6.2 | 6.2 | 7,066 | -3.73% |
| 2026-07-06 | 6.44 | 6.725 | 6.39 | 6.44 | 18,376 | +2.71% |
| 2026-07-02 | 6.63 | 6.923 | 6.26 | 6.27 | 14,172 | -6.48% |
| 2026-07-01 | 6.62 | 7.28 | 6.5 | 6.704 | 96,878 | +0.82% |
| 2026-06-30 | 6.67 | 6.875 | 6.501 | 6.65 | 5,675 | -5.41% |
| 2026-06-29 | 6.66 | 7.25 | 6.511 | 7.03 | 8,405 | +0.86% |
| 2026-06-26 | 6.91 | 7.225 | 5.161 | 6.97 | 81,263 | -5.81% |
| 2026-06-25 | 6.48 | 7.94 | 6.47 | 7.4 | 117,281 | +17.46% |
| 2026-06-24 | 6.13 | 6.382 | 6.05 | 6.3 | 4,990 | +1.94% |
| 2026-06-23 | 5.82 | 6.5 | 5.66 | 6.18 | 32,349 | +4.92% |
| 2026-06-22 | 6.26 | 6.26 | 5.79 | 5.89 | 26,449 | -5.00% |
| 2026-06-18 | 6.04 | 6.2 | 5.62 | 6.2 | 34,710 | +5.26% |
| 2026-06-17 | 6.39 | 6.77 | 5.66 | 5.89 | 389,785 | -3.44% |
| 2026-06-16 | 6.435 | 6.435 | 5.84 | 6.1 | 26,041 | -3.17% |
| 2026-06-15 | 6.56 | 6.75 | 6.12 | 6.3 | 20,702 | +2.44% |
| 2026-06-12 | 6.67 | 6.67 | 6.09 | 6.15 | 27,973 | -6.18% |
| 2026-06-11 | 6.43 | 6.6 | 6.31 | 6.555 | 25,353 | +3.39% |
| 2026-06-10 | 6.85 | 7 | 6.34 | 6.34 | 43,216 | -6.76% |
| 2026-06-09 | 7.836 | 7.836 | 6.8 | 6.8 | 57,042 | -7.98% |
| 2026-06-08 | 7.93 | 8.05 | 7.39 | 7.39 | 39,975 | -6.34% |
| 2026-06-05 | 8.03 | 8.32 | 7.65 | 7.89 | 36,840 | -3.66% |
| 2026-06-04 | 8 | 8.466 | 7.59 | 8.19 | 59,475 | +2.25% |
| 2026-06-03 | 8.21 | 8.85 | 8.01 | 8.01 | 44,546 | +0.12% |
| 2026-06-02 | 9.08 | 9.1 | 8 | 8 | 54,537 | -12.28% |
| 2026-06-01 | 10.36 | 10.555 | 8.75 | 9.12 | 93,691 | -13.72% |
| 2026-05-29 | 11.43 | 11.525 | 10.474 | 10.57 | 51,069 | -9.35% |
| 2026-05-28 | 11.01 | 11.905 | 10.7 | 11.66 | 70,626 | +4.67% |
| 2026-05-27 | 11.625 | 11.625 | 10.5 | 11.14 | 55,121 | -2.54% |
| 2026-05-26 | 11.75 | 11.96 | 10.88 | 11.43 | 79,773 | -4.67% |
| 2026-05-22 | 12.21 | 12.67 | 11.5 | 11.99 | 83,906 | -3.77% |
| 2026-05-21 | 10.88 | 13 | 10.75 | 12.46 | 180,003 | +9.30% |
| 2026-05-20 | 10.76 | 11.917 | 10.67 | 11.4 | 78,569 | -0.44% |
| 2026-05-19 | 11.51 | 12.03 | 10.5 | 11.45 | 77,775 | -6.53% |
| 2026-05-18 | 13.32 | 14.19 | 11.25 | 12.25 | 239,159 | -10.12% |
| 2026-05-15 | 9.21 | 15 | 9.2 | 13.63 | 1,374,290 | +42.57% |
| 2026-05-14 | 11.7 | 11.965 | 9.56 | 9.56 | 465,739 | -21.25% |
| 2026-05-13 | 14.37 | 14.59 | 11.7 | 12.14 | 1,781,916 | +1.08% |