Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

1.040 -0.050 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 46,485 +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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.