2m 2m 2m 2m 2m 2m 2m
ERNEXA THERAPE (ERNA)
NASDAQ
$8.16+$0.16 (+1.95%)
Price as of Jun 03, 2026 7:43 PM EDT- $12.3MMarket Cap
- -88.13%1-Year Change
- BiotechnologyIndustry
ERNEXA THERAPE (ERNA)
$8.16+$0.16 (+1.95%)
- 1 Month+113.90%Low Price$3.74High Price$13.63
- 3 Months+2,505.86%Low Price$0.15High Price$13.63
- 1 Year+4,344.44%Low Price$0.15High Price$13.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 9.08 | 9.10 | 8.00 | 8.00 | -12.28% | 54,537 |
06/01/2026 | 10.36 | 10.56 | 8.75 | 9.12 | -13.72% | 93,691 |
05/29/2026 | 11.43 | 11.53 | 10.47 | 10.57 | -9.35% | 51,069 |
05/28/2026 | 11.01 | 11.91 | 10.70 | 11.66 | +4.67% | 70,626 |
05/27/2026 | 11.63 | 11.63 | 10.50 | 11.14 | -2.54% | 55,121 |
05/26/2026 | 11.75 | 11.96 | 10.88 | 11.43 | -4.67% | 79,773 |
05/22/2026 | 12.21 | 12.67 | 11.50 | 11.99 | -3.77% | 83,906 |
05/21/2026 | 10.88 | 13.00 | 10.75 | 12.46 | +9.30% | 179,814 |
05/20/2026 | 10.76 | 11.92 | 10.67 | 11.40 | -0.44% | 78,569 |
05/19/2026 | 11.51 | 12.03 | 10.50 | 11.45 | -6.53% | 77,775 |
05/18/2026 | 13.32 | 14.19 | 11.25 | 12.25 | -10.12% | 239,159 |
05/15/2026 | 9.21 | 15.00 | 9.20 | 13.63 | +42.57% | 1,374,290 |
05/14/2026 | 11.70 | 11.97 | 9.56 | 9.56 | -21.25% | 465,739 |
05/13/2026 | 14.37 | 14.59 | 11.70 | 12.14 | +1.08% | 1,781,916 |
05/12/2026 | 7.46 | 15.88 | 7.22 | 12.01 | +66.57% | 19,408,159 |
05/11/2026 | 7.40 | 7.90 | 6.56 | 7.21 | -4.25% | 488,950 |
05/11/2026 |
-$6.95 Earnings | |||||
05/08/2026 | 7.74 | 8.11 | 6.39 | 7.53 | -3.71% | 1,460,833 |
05/07/2026 | 6.96 | 8.49 | 6.25 | 7.82 | +29.47% | 10,258,009 |
05/06/2026 | 5.85 | 7.70 | 4.57 | 6.04 | +51.38% | 64,131,741 |
05/05/2026 | 3.88 | 4.25 | 3.80 | 3.99 | +6.68% | 76,370 |
05/04/2026 | 3.93 | 3.93 | 3.18 | 3.74 | -1.90% | 85,091 |
05/04/2026 |
1:25 Split | |||||
05/01/2026 | 3.83 | 3.85 | 3.69 | 3.81 | +3.32% | 473,731 |
04/30/2026 | 3.85 | 3.87 | 3.36 | 3.69 | -21.24% | 2,054,368 |
04/29/2026 | 4.95 | 4.95 | 4.67 | 4.69 | -1.78% | 129,728 |
04/28/2026 | 4.85 | 4.95 | 4.77 | 4.77 | -4.60% | 134,285 |
04/27/2026 | 4.95 | 5.00 | 4.72 | 5.00 | +4.33% | 232,877 |
04/24/2026 | 4.76 | 4.83 | 4.63 | 4.79 | +0.37% | 160,511 |
04/23/2026 | 4.88 | 4.94 | 4.67 | 4.78 | -1.44% | 110,821 |
04/22/2026 | 4.92 | 5.00 | 4.81 | 4.85 | +1.63% | 86,717 |
04/21/2026 | 5.00 | 5.00 | 4.66 | 4.77 | -1.75% | 290,867 |
04/20/2026 | 5.14 | 5.15 | 4.79 | 4.85 | -6.59% | 485,066 |
04/17/2026 | 5.00 | 5.25 | 4.80 | 5.20 | +5.48% | 630,764 |
04/16/2026 | 4.83 | 5.09 | 4.63 | 4.93 | +4.18% | 1,223,600 |
04/15/2026 | 4.61 | 4.89 | 4.61 | 4.73 | -6.43% | 1,539,967 |
04/14/2026 | 5.00 | 5.11 | 4.92 | 5.05 | +2.64% | 4,380,914 |
04/13/2026 | 5.08 | 5.08 | 4.65 | 4.92 | +0.92% | 342,758 |
04/10/2026 | 5.24 | 5.30 | 4.88 | 4.88 | -5.34% | 361,115 |
04/09/2026 | 5.34 | 5.45 | 5.13 | 5.15 | -6.32% | 220,459 |
04/08/2026 | 5.40 | 5.50 | 5.17 | 5.50 | +2.80% | 355,032 |
04/07/2026 | 5.13 | 5.47 | 5.01 | 5.35 | +2.05% | 289,908 |
04/06/2026 | 4.75 | 5.24 | 4.75 | 5.24 | +4.59% | 397,649 |
04/02/2026 | 5.05 | 5.22 | 4.91 | 5.01 | -4.75% | 196,310 |
04/01/2026 | 5.13 | 5.63 | 4.96 | 5.26 | +5.78% | 600,319 |
03/31/2026 | 4.86 | 5.13 | 4.68 | 4.98 | +5.29% | 837,022 |
03/30/2026 | 5.01 | 5.02 | 4.60 | 4.73 | -6.44% | 556,441 |
03/27/2026 | 5.27 | 5.27 | 5.05 | 5.05 | -2.98% | 209,509 |
03/26/2026 | 5.18 | 5.49 | 5.05 | 5.21 | -1.14% | 403,886 |
03/25/2026 | 5.30 | 5.38 | 5.03 | 5.27 | -0.57% | 739,317 |
03/24/2026 | 5.85 | 5.85 | 5.22 | 5.30 | -9.87% | 807,047 |
03/23/2026 | 6.38 | 6.50 | 5.29 | 5.88 | -11.55% | 2,992,210 |
03/20/2026 | 6.98 | 7.13 | 6.41 | 6.64 | -1.59% | 1,834,523 |
03/19/2026 | 7.03 | 7.29 | 6.52 | 6.75 | -8.16% | 1,039,512 |
03/18/2026 | 7.24 | 7.42 | 7.04 | 7.35 | +1.55% | 543,227 |
03/17/2026 | 7.75 | 7.75 | 7.09 | 7.24 | -4.14% | 688,357 |
03/16/2026 | 7.50 | 7.95 | 6.96 | 7.55 | -6.82% | 2,675,920 |
03/16/2026 |
-$4.50 Earnings | |||||
03/13/2026 | 7.68 | 8.65 | 7.50 | 8.10 | +4.89% | 3,472,848 |
03/12/2026 | 7.33 | 7.97 | 7.15 | 7.73 | +5.93% | 1,156,881 |
03/11/2026 | 7.54 | 7.67 | 6.87 | 7.29 | -3.38% | 2,137,724 |
03/10/2026 | 7.06 | 8.55 | 7.06 | 7.55 | +6.68% | 5,476,218 |
03/09/2026 | 7.36 | 7.55 | 7.00 | 7.08 | -0.70% | 879,837 |
03/06/2026 | 7.52 | 7.66 | 7.11 | 7.13 | -7.17% | 501,811 |
03/05/2026 | 7.75 | 8.25 | 7.35 | 7.68 | +0.13% | 597,632 |
03/04/2026 | 7.45 | 7.97 | 7.07 | 7.67 | +2.89% | 574,229 |
03/03/2026 | 7.05 | 7.77 | 6.89 | 7.45 | +6.31% | 1,063,229 |
03/02/2026 | 7.14 | 7.42 | 7.01 | 7.01 | -1.68% | 515,671 |
02/27/2026 | 7.25 | 7.90 | 7.13 | 7.13 | -4.33% | 897,361 |
02/26/2026 | 7.47 | 7.75 | 7.30 | 7.45 | +1.71% | 836,301 |
02/25/2026 | 7.63 | 7.88 | 7.19 | 7.33 | -2.33% | 920,840 |
02/24/2026 | 7.50 | 8.88 | 7.27 | 7.50 | +10.99% | 3,725,512 |
02/23/2026 | 7.78 | 7.78 | 6.76 | 6.76 | -11.41% | 1,086,319 |
02/20/2026 | 8.63 | 8.91 | 7.26 | 7.63 | -17.25% | 1,231,940 |
02/19/2026 | 8.74 | 9.38 | 8.26 | 9.22 | +3.28% | 1,274,749 |
02/18/2026 | 8.32 | 10.00 | 8.15 | 8.93 | +8.15% | 5,056,510 |
02/17/2026 | 9.40 | 10.05 | 8.25 | 8.25 | +2.20% | 30,256,659 |
02/13/2026 | 8.73 | 8.73 | 8.00 | 8.08 | -11.24% | 13,898,530 |
02/12/2026 | 7.69 | 9.46 | 7.29 | 9.10 | +20.46% | 1,726,591 |
02/11/2026 | 7.50 | 7.93 | 7.25 | 7.55 | -0.95% | 558,086 |
02/10/2026 | 8.04 | 8.04 | 6.84 | 7.63 | -1.17% | 781,272 |
02/09/2026 | 8.73 | 8.96 | 6.71 | 7.72 | -17.99% | 1,240,460 |
02/06/2026 | 10.00 | 10.46 | 7.76 | 9.41 | -44.66% | 3,927,233 |
02/05/2026 | 20.00 | 20.96 | 16.75 | 17.00 | -19.76% | 159,207 |
02/04/2026 | 23.00 | 23.00 | 19.39 | 21.19 | -7.89% | 134,869 |
02/03/2026 | 29.25 | 30.25 | 23.00 | 23.00 | -25.80% | 248,634 |
02/02/2026 | 30.25 | 32.00 | 30.00 | 31.00 | +1.64% | 26,772 |
01/30/2026 | 30.00 | 31.13 | 30.00 | 30.50 | +1.67% | 33,203 |
01/29/2026 | 30.00 | 30.75 | 29.00 | 30.00 | -3.23% | 16,857 |
01/28/2026 | 28.75 | 31.50 | 28.75 | 31.00 | +6.90% | 57,096 |
01/27/2026 | 28.25 | 30.25 | 27.88 | 29.00 | -0.85% | 124,463 |
01/26/2026 | 29.50 | 29.81 | 28.50 | 29.25 | -2.50% | 51,939 |
01/23/2026 | 30.00 | 30.38 | 29.00 | 30.00 | -3.23% | 26,039 |
01/22/2026 | 29.50 | 31.50 | 28.50 | 31.00 | +5.08% | 68,662 |
01/21/2026 | 30.50 | 30.50 | 28.75 | 29.50 | -3.28% | 102,656 |
01/20/2026 | 28.75 | 32.00 | 28.50 | 30.50 | +0.83% | 2,616,357 |
01/16/2026 | 30.00 | 30.75 | 29.00 | 30.25 | +2.54% | 30,536 |
01/15/2026 | 32.00 | 32.00 | 28.75 | 29.50 | -7.09% | 55,353 |
01/14/2026 | 31.00 | 32.25 | 30.75 | 31.75 | +2.42% | 26,662 |
01/13/2026 | 30.75 | 32.00 | 30.75 | 31.00 | -4.62% | 13,831 |