Eterna Therapeutics (ERNA) went public on October 19, 1992, when it opened at a split-adjusted price of $56,250.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $4.57 | $4.83 | $3.04 | $3.16 | 963,646 |
August 2026 | $3.36 | $5.51 | $3.28 | $4.57 | 884,233 |
July 2026 | $6.62 | $9.90 | $3.28 | $3.28 | 27,695,431 |
June 2026 | $10.36 | $10.56 | $5.16 | $6.65 | 1,230,298 |
May 2026 | $3.83 | $15.88 | $3.18 | $10.57 | 100,466,018 |
April 2026 | $5.13 | $5.63 | $3.36 | $3.69 | 568,969 |
March 2026 | $7.14 | $8.65 | $4.60 | $4.98 | 1,188,120 |
February 2026 | $30.25 | $32.00 | $6.71 | $7.13 | 2,719,512 |
January 2026 | $29.25 | $35.00 | $27.88 | $30.50 | 258,587 |
December 2025 | $31.75 | $37.50 | $27.00 | $30.00 | 42,891 |
November 2025 | $47.00 | $47.25 | $30.35 | $33.75 | 75,284 |
October 2025 | $27.50 | $71.50 | $27.50 | $47.00 | 8,775,262 |
September 2025 | $36.25 | $39.25 | $27.25 | $27.38 | 151,589 |
August 2025 | $42.50 | $43.47 | $33.25 | $33.25 | 32,918 |
July 2025 | $45.75 | $64.25 | $42.75 | $43.25 | 74,696 |
June 2025 | $86.25 | $88.13 | $43.75 | $46.00 | 103,075 |
May 2025 | $76.13 | $100.46 | $69.38 | $81.75 | 16,529 |
April 2025 | $70.09 | $86.25 | $56.48 | $77.63 | 10,072 |
March 2025 | $112.39 | $112.50 | $60.04 | $66.75 | 10,958 |
February 2025 | $138.64 | $138.75 | $93.75 | $113.96 | 27,184 |
January 2025 | $118.88 | $360.00 | $109.31 | $141.90 | 1,673,784 |
December 2024 | $166.88 | $187.05 | $82.95 | $110.25 | 119,066 |
November 2024 | $405.00 | $450.00 | $150.00 | $159.38 | 11,448 |
October 2024 | $386.25 | $468.75 | $313.09 | $408.75 | 2,083 |
September 2024 | $667.50 | $690.04 | $345.30 | $393.75 | 3,018 |