2m 2m 2m 2m 2m 2m 2m
ERNEXA THERAPE (ERNA)
NASDAQ
$4.96+$0.09 (+1.95%)
Price as of Aug 21, 2026 7:48 PM EDT- $5.7MMarket Cap
- -87.04%1-Year Change
- BiotechnologyIndustry
ERNEXA THERAPE (ERNA)
$4.96+$0.09 (+1.95%)
- 1 Month+7.05%Low Price$3.28High Price$4.86
- 3 Months-61.00%Low Price$3.28High Price$11.66
- 1 Year-87.04%Low Price$3.69High Price$13.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.53 | 5.20 | 4.53 | 4.86 | +7.52% | 71,125 |
08/20/2026 | 4.34 | 4.76 | 4.34 | 4.52 | +2.03% | 27,815 |
08/19/2026 | 4.29 | 4.50 | 4.28 | 4.43 | +4.24% | 27,181 |
08/18/2026 | 4.05 | 4.62 | 4.05 | 4.25 | +4.68% | 48,947 |
08/17/2026 | 4.24 | 4.40 | 4.02 | 4.06 | -4.92% | 27,709 |
08/14/2026 | 4.40 | 4.50 | 4.18 | 4.27 | -0.70% | 26,009 |
08/13/2026 | 4.39 | 4.54 | 4.20 | 4.30 | -2.71% | 36,408 |
08/12/2026 | 4.52 | 4.63 | 4.38 | 4.42 | +0.68% | 15,183 |
08/11/2026 | 4.52 | 4.72 | 4.23 | 4.39 | -3.09% | 42,866 |
08/10/2026 | 4.24 | 4.75 | 4.21 | 4.53 | +7.60% | 69,784 |
08/07/2026 | 4.38 | 4.49 | 4.12 | 4.21 | -3.44% | 25,446 |
08/06/2026 | 4.00 | 4.57 | 4.00 | 4.36 | +6.34% | 36,457 |
08/06/2026 |
-$3.40 Earnings | |||||
08/05/2026 | 4.61 | 4.68 | 3.81 | 4.10 | -7.24% | 86,686 |
08/04/2026 | 3.47 | 4.42 | 3.39 | 4.42 | +28.12% | 103,692 |
08/03/2026 | 3.36 | 3.49 | 3.28 | 3.45 | +5.18% | 41,872 |
07/31/2026 | 3.43 | 3.50 | 3.28 | 3.28 | -5.48% | 26,737 |
07/30/2026 | 3.45 | 3.55 | 3.36 | 3.47 | +1.76% | 35,765 |
07/29/2026 | 3.67 | 3.68 | 3.35 | 3.41 | -5.54% | 25,056 |
07/28/2026 | 3.91 | 3.93 | 3.60 | 3.61 | -7.91% | 49,603 |
07/27/2026 | 3.93 | 4.13 | 3.83 | 3.92 | -0.25% | 30,266 |
07/24/2026 | 4.08 | 4.20 | 3.86 | 3.93 | -1.50% | 32,967 |
07/23/2026 | 4.33 | 4.46 | 3.97 | 3.99 | -10.34% | 76,182 |
07/22/2026 | 4.37 | 4.68 | 4.28 | 4.45 | -1.98% | 60,062 |
07/21/2026 | 5.21 | 5.42 | 4.46 | 4.54 | -16.39% | 186,507 |
07/20/2026 | 6.19 | 6.35 | 5.33 | 5.43 | -15.42% | 250,174 |
07/17/2026 | 6.95 | 7.21 | 6.42 | 6.42 | -9.83% | 117,828 |
07/16/2026 | 7.55 | 7.59 | 6.73 | 7.12 | +5.79% | 457,931 |
07/15/2026 | 8.51 | 9.90 | 6.11 | 6.73 | +11.06% | 26,100,438 |
07/14/2026 | 5.89 | 6.15 | 5.77 | 6.06 | +9.39% | 18,595 |
07/13/2026 | 5.86 | 6.00 | 5.51 | 5.54 | -8.58% | 20,564 |
07/10/2026 | 6.13 | 6.20 | 5.78 | 6.06 | +2.19% | 14,307 |
07/09/2026 | 6.24 | 6.36 | 5.71 | 5.93 | +3.49% | 35,397 |
07/08/2026 | 6.43 | 6.43 | 5.73 | 5.73 | -7.58% | 20,351 |
07/07/2026 | 6.55 | 6.67 | 6.20 | 6.20 | -3.73% | 7,066 |
07/06/2026 | 6.44 | 6.73 | 6.31 | 6.44 | +2.71% | 19,006 |
07/02/2026 | 6.63 | 6.92 | 6.26 | 6.27 | -6.48% | 14,172 |
07/01/2026 | 6.62 | 7.28 | 6.50 | 6.70 | +0.82% | 96,878 |
06/30/2026 | 6.67 | 6.88 | 6.50 | 6.65 | -5.41% | 5,675 |
06/29/2026 | 6.66 | 7.25 | 6.51 | 7.03 | +0.86% | 8,405 |
06/26/2026 | 6.91 | 7.23 | 5.16 | 6.97 | -5.81% | 81,263 |
06/25/2026 | 6.48 | 7.94 | 6.47 | 7.40 | +17.46% | 117,281 |
06/24/2026 | 6.13 | 6.38 | 6.05 | 6.30 | +1.94% | 4,990 |
06/23/2026 | 5.82 | 6.50 | 5.66 | 6.18 | +4.92% | 32,349 |
06/22/2026 | 6.26 | 6.26 | 5.79 | 5.89 | -5.00% | 26,449 |
06/18/2026 | 6.04 | 6.20 | 5.62 | 6.20 | +5.26% | 34,513 |
06/17/2026 | 6.39 | 6.77 | 5.66 | 5.89 | -3.44% | 389,785 |
06/16/2026 | 6.44 | 6.44 | 5.84 | 6.10 | -3.17% | 26,041 |
06/15/2026 | 6.56 | 6.75 | 6.12 | 6.30 | +2.44% | 20,702 |
06/12/2026 | 6.67 | 6.67 | 6.09 | 6.15 | -6.18% | 27,973 |
06/11/2026 | 6.43 | 6.60 | 6.31 | 6.56 | +3.39% | 25,353 |
06/10/2026 | 6.85 | 7.00 | 6.34 | 6.34 | -6.76% | 43,216 |
06/09/2026 | 7.84 | 7.84 | 6.80 | 6.80 | -7.98% | 57,042 |
06/08/2026 | 7.93 | 8.05 | 7.39 | 7.39 | -6.34% | 39,975 |
06/05/2026 | 8.03 | 8.32 | 7.65 | 7.89 | -3.66% | 36,840 |
06/04/2026 | 8.00 | 8.47 | 7.59 | 8.19 | +2.25% | 59,475 |
06/03/2026 | 8.21 | 8.85 | 8.01 | 8.01 | +0.13% | 44,546 |
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 |