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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	1.130	1.140	1.052	1.080	20,690	-0.04(-3.57%)
Nov 06, 2024	1.120	1.120	1.071	1.120	12,317	+0.00(+0.00%)
Nov 05, 2024	1.090	1.172	1.071	1.120	7,373	+0.05(+4.67%)
Nov 04, 2024	1.070	1.120	1.035	1.070	10,185	+0.03(+2.88%)
Nov 01, 2024	1.080	1.100	1.031	1.040	4,305	-0.05(-4.59%)
Oct 31, 2024	1.090	1.120	1.010	1.090	17,058	-0.01(-0.91%)
Oct 30, 2024	1.100	1.250	1.030	1.100	171,886	+0.00(+0.00%)
Oct 29, 2024	1.020	1.100	0.9373	1.100	19,606	+0.08(+7.32%)
Oct 28, 2024	1.060	1.060	1.000	1.025	8,404	+0.01(+1.38%)
Oct 25, 2024	0.9700	1.030	0.9700	1.011	20,896	+0.06(+6.41%)
Oct 24, 2024	0.8600	0.9899	0.8349	0.9501	78,998	+0.05(+5.68%)
Oct 23, 2024	0.9200	0.9200	0.8555	0.8990	14,650	-0.01(-1.21%)
Oct 22, 2024	1.000	1.000	0.8572	0.9100	105,356	-0.08(-8.08%)
Oct 21, 2024	1.060	1.090	0.9702	0.9900	26,347	-0.03(-2.94%)
Oct 18, 2024	1.100	1.132	1.010	1.020	14,968	-0.05(-4.67%)
Oct 17, 2024	1.150	1.180	1.060	1.070	26,591	-0.04(-3.60%)
Oct 16, 2024	1.110	1.191	1.050	1.110	20,117	+0.01(+0.84%)
Oct 15, 2024	1.110	1.123	1.080	1.101	7,037	+0.01(+0.98%)
Oct 14, 2024	1.090	1.110	0.9992	1.090	30,940	+0.08(+7.93%)
Oct 11, 2024	1.010	1.060	0.9510	1.010	15,395	-0.06(-5.62%)
Oct 10, 2024	1.100	1.118	0.9965	1.070	19,168	+0.02(+1.90%)
Oct 09, 2024	1.040	1.090	1.010	1.050	11,107	+0.04(+3.96%)
Oct 08, 2024	1.040	1.040	1.010	1.010	6,433	-0.03(-2.88%)
Oct 07, 2024	1.010	1.097	1.010	1.040	15,415	-0.03(-2.80%)
Oct 04, 2024	0.9400	1.110	0.9300	1.070	47,155	+0.12(+12.64%)
Oct 03, 2024	0.9961	1.023	0.9300	0.9499	23,647	-0.05(-4.64%)
Oct 02, 2024	1.000	1.157	0.9125	0.9961	61,980	+0.02(+2.06%)
Oct 01, 2024	1.030	1.175	0.9600	0.9760	17,791	-0.07(-7.05%)
Sep 30, 2024	1.180	1.220	0.9208	1.050	220,008	-0.10(-8.70%)
Sep 27, 2024	1.200	1.300	1.100	1.150	95,365	-0.12(-9.45%)
Sep 26, 2024	1.200	1.490	1.180	1.270	527,621	+0.23(+22.23%)
Sep 25, 2024	1.180	1.274	0.9257	1.039	103,813	-0.09(-8.05%)
Sep 24, 2024	1.260	1.270	1.110	1.130	19,193	-0.09(-7.38%)
Sep 23, 2024	1.320	1.350	1.200	1.220	8,081	-0.06(-4.69%)
Sep 20, 2024	1.340	1.365	1.270	1.280	12,081	+0.02(+1.59%)
Sep 19, 2024	1.400	1.414	1.260	1.260	15,698	-0.05(-3.82%)
Sep 18, 2024	1.420	1.460	1.300	1.310	31,720	-0.10(-7.09%)
Sep 17, 2024	1.490	1.490	1.410	1.410	6,665	-0.10(-6.62%)
Sep 16, 2024	1.470	1.520	1.430	1.510	5,531	+0.01(+0.67%)
Sep 13, 2024	1.500	1.580	1.500	1.500	4,069	-0.03(-1.96%)
Sep 12, 2024	1.430	1.530	1.430	1.530	8,345	-0.02(-1.28%)
Sep 11, 2024	1.560	1.560	1.510	1.550	7,019	-0.00(-0.01%)
Sep 10, 2024	1.520	1.550	1.480	1.550	4,035	+0.00(+0.00%)
Sep 09, 2024	1.580	1.610	1.550	1.550	4,409	+0.04(+2.64%)
Sep 06, 2024	1.620	1.620	1.480	1.510	13,344	-0.17(-10.11%)
Sep 05, 2024	1.660	1.773	1.570	1.680	19,945	-0.03(-2.02%)
Sep 04, 2024	1.720	1.840	1.600	1.715	19,190	-0.02(-0.89%)