Eterna Therapeutics Inc. (ERNA)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | 4,200 |
| 09 may 2024 | 2.2800 | 2.2800 | 2.1600 | 2.1600 | 2.1600 | 2,500 |
| 08 may 2024 | 1.9900 | 2.3000 | 1.9900 | 2.2200 | 2.2200 | 24,600 |
| 07 may 2024 | 1.8600 | 2.0000 | 1.8600 | 1.9800 | 1.9800 | 6,500 |
| 06 may 2024 | 1.7200 | 2.0000 | 1.7200 | 1.7600 | 1.7600 | 1,900 |
| 03 may 2024 | 1.7200 | 2.0000 | 1.7200 | 1.8600 | 1.8600 | 11,000 |
| 02 may 2024 | 1.7700 | 1.8300 | 1.7100 | 1.7100 | 1.7100 | 2,800 |
| 01 may 2024 | 1.7700 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 5,600 |
| 30 abr 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 2,200 |
| 29 abr 2024 | 1.7100 | 1.8300 | 1.7000 | 1.8300 | 1.8300 | 6,800 |
| 26 abr 2024 | 1.7300 | 1.8900 | 1.5800 | 1.7900 | 1.7900 | 15,100 |
| 25 abr 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 5,400 |
| 24 abr 2024 | 1.9600 | 1.9600 | 1.7400 | 1.7400 | 1.7400 | 12,600 |
| 23 abr 2024 | 2.1600 | 2.2000 | 1.9400 | 1.9600 | 1.9600 | 9,900 |
| 22 abr 2024 | 2.0500 | 2.2400 | 2.0500 | 2.1400 | 2.1400 | 5,600 |
| 19 abr 2024 | 2.0500 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 3,700 |
| 18 abr 2024 | 2.0600 | 2.1600 | 2.0600 | 2.1500 | 2.1500 | 4,800 |
| 17 abr 2024 | 2.3700 | 2.3700 | 2.0700 | 2.1500 | 2.1500 | 2,700 |
| 16 abr 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 6,700 |
| 15 abr 2024 | 2.2300 | 2.2300 | 2.1200 | 2.1500 | 2.1500 | 6,100 |
| 12 abr 2024 | 2.1700 | 2.4500 | 2.1700 | 2.2400 | 2.2400 | 3,100 |
| 11 abr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 500 |
| 10 abr 2024 | 2.1300 | 2.2600 | 2.1300 | 2.2600 | 2.2600 | 4,000 |
| 09 abr 2024 | 2.2500 | 2.2500 | 2.1300 | 2.1800 | 2.1800 | 3,100 |
| 08 abr 2024 | 2.3000 | 2.3300 | 2.2000 | 2.2500 | 2.2500 | 1,800 |
| 05 abr 2024 | 2.3500 | 2.3500 | 2.2000 | 2.2000 | 2.2000 | 5,700 |
| 04 abr 2024 | 2.2900 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 2,800 |
| 03 abr 2024 | 2.2700 | 2.4700 | 2.2000 | 2.2800 | 2.2800 | 3,500 |
| 02 abr 2024 | 2.3500 | 2.4100 | 2.2100 | 2.3500 | 2.3500 | 8,200 |
| 01 abr 2024 | 2.4700 | 2.5000 | 2.2800 | 2.3000 | 2.3000 | 4,700 |
| 28 mar 2024 | 2.2800 | 2.4900 | 2.2800 | 2.4000 | 2.4000 | 12,200 |
| 27 mar 2024 | 2.2700 | 2.2900 | 2.2000 | 2.2400 | 2.2400 | 5,800 |
| 26 mar 2024 | 2.3000 | 2.3700 | 2.2000 | 2.2600 | 2.2600 | 7,300 |
| 25 mar 2024 | 2.4300 | 2.4300 | 2.2800 | 2.3800 | 2.3800 | 11,200 |
| 22 mar 2024 | 2.3300 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 6,800 |
| 21 mar 2024 | 2.1800 | 2.3300 | 2.1800 | 2.3300 | 2.3300 | 2,900 |
| 20 mar 2024 | 2.2000 | 2.4200 | 2.1600 | 2.2100 | 2.2100 | 6,700 |
| 19 mar 2024 | 2.4700 | 2.4700 | 2.3000 | 2.3000 | 2.3000 | 3,700 |
| 18 mar 2024 | 2.1600 | 2.3600 | 2.1600 | 2.3500 | 2.3500 | 5,300 |
| 15 mar 2024 | 2.0400 | 2.2400 | 2.0300 | 2.1800 | 2.1800 | 10,500 |
| 14 mar 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 8,000 |
| 13 mar 2024 | 2.5400 | 2.5400 | 2.2100 | 2.2400 | 2.2400 | 7,000 |
| 12 mar 2024 | 2.4900 | 2.5700 | 2.4400 | 2.4400 | 2.4400 | 11,600 |
| 11 mar 2024 | 2.2400 | 2.4700 | 2.2400 | 2.4700 | 2.4700 | 19,400 |
| 08 mar 2024 | 1.9600 | 2.2600 | 1.9100 | 2.2100 | 2.2100 | 48,100 |
| 07 mar 2024 | 2.0000 | 2.0000 | 1.8900 | 1.9900 | 1.9900 | 30,900 |
| 06 mar 2024 | 1.9500 | 1.9500 | 1.8100 | 1.9400 | 1.9400 | 21,100 |
| 05 mar 2024 | 1.8000 | 1.9500 | 1.8000 | 1.8700 | 1.8700 | 17,500 |
| 04 mar 2024 | 1.8800 | 1.8800 | 1.7700 | 1.8300 | 1.8300 | 6,200 |
| 01 mar 2024 | 1.6800 | 1.9000 | 1.6500 | 1.8600 | 1.8600 | 34,600 |
| 29 feb 2024 | 1.6300 | 1.6700 | 1.4300 | 1.5600 | 1.5600 | 3,900 |
| 28 feb 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 6,800 |
| 27 feb 2024 | 1.6000 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 4,700 |
| 26 feb 2024 | 1.5800 | 1.5800 | 1.4300 | 1.5300 | 1.5300 | 8,700 |
| 23 feb 2024 | 1.7300 | 1.7300 | 1.4400 | 1.5600 | 1.5600 | 4,700 |
| 22 feb 2024 | 1.5300 | 1.6800 | 1.4700 | 1.5200 | 1.5200 | 3,100 |
| 21 feb 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6100 | 1.6100 | 1,600 |
| 20 feb 2024 | 1.6700 | 1.6700 | 1.5500 | 1.6400 | 1.6400 | 3,700 |
| 16 feb 2024 | 1.5100 | 1.7500 | 1.5100 | 1.6700 | 1.6700 | 4,200 |
| 15 feb 2024 | 1.6200 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 4,500 |
| 14 feb 2024 | 1.6800 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 6,000 |
| 13 feb 2024 | 1.6200 | 1.7100 | 1.6200 | 1.6700 | 1.6700 | 17,600 |
| 12 feb 2024 | 1.7000 | 1.8000 | 1.6900 | 1.7200 | 1.7200 | 5,500 |
| 09 feb 2024 | 1.6400 | 1.6700 | 1.5900 | 1.6600 | 1.6600 | 6,200 |
| 08 feb 2024 | 1.6300 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 1,700 |
| 07 feb 2024 | 1.5800 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 2,400 |
| 06 feb 2024 | 1.5400 | 1.8000 | 1.5400 | 1.5600 | 1.5600 | 6,800 |
| 05 feb 2024 | 1.5900 | 1.7200 | 1.5100 | 1.6100 | 1.6100 | 7,100 |
| 02 feb 2024 | 1.8700 | 1.8700 | 1.4600 | 1.6400 | 1.6400 | 31,000 |
| 01 feb 2024 | 1.7100 | 1.8200 | 1.7100 | 1.7100 | 1.7100 | 4,300 |
| 31 ene 2024 | 1.6700 | 1.7600 | 1.6700 | 1.6700 | 1.6700 | 1,800 |
| 30 ene 2024 | 1.7800 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 2,700 |
| 29 ene 2024 | 1.7000 | 1.7800 | 1.6700 | 1.6700 | 1.6700 | 1,800 |
| 26 ene 2024 | 1.7900 | 1.8700 | 1.6700 | 1.6700 | 1.6700 | 5,300 |
| 25 ene 2024 | 1.7400 | 1.7600 | 1.6700 | 1.7600 | 1.7600 | 2,400 |
| 24 ene 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 26,200 |
| 23 ene 2024 | 1.5400 | 1.7800 | 1.5300 | 1.7300 | 1.7300 | 23,400 |
| 22 ene 2024 | 1.3600 | 1.4800 | 1.3600 | 1.4300 | 1.4300 | 2,700 |
| 19 ene 2024 | 1.3900 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 14,200 |
| 18 ene 2024 | 1.5200 | 1.5200 | 1.3900 | 1.3900 | 1.3900 | 2,300 |
| 17 ene 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 14,000 |
| 16 ene 2024 | 1.5800 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 18,700 |
| 12 ene 2024 | 1.7200 | 1.7600 | 1.5500 | 1.6100 | 1.6100 | 38,500 |
| 11 ene 2024 | 1.8100 | 1.8900 | 1.7500 | 1.7500 | 1.7500 | 7,000 |
| 10 ene 2024 | 1.9100 | 1.9600 | 1.8700 | 1.8900 | 1.8900 | 2,200 |
| 09 ene 2024 | 1.9100 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | 6,900 |
| 08 ene 2024 | 1.8300 | 1.9800 | 1.8300 | 1.8900 | 1.8900 | 8,100 |
| 05 ene 2024 | 1.8900 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 2,600 |
| 04 ene 2024 | 1.9100 | 2.0000 | 1.8500 | 1.9600 | 1.9600 | 18,400 |
| 03 ene 2024 | 1.8800 | 1.8900 | 1.8400 | 1.8900 | 1.8900 | 8,500 |
| 02 ene 2024 | 1.8700 | 1.9200 | 1.8300 | 1.8800 | 1.8800 | 4,800 |
| 29 dic 2023 | 1.8400 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 17,700 |
| 28 dic 2023 | 1.9700 | 2.0100 | 1.7500 | 1.8400 | 1.8400 | 34,500 |
| 27 dic 2023 | 1.8300 | 2.0600 | 1.8300 | 1.9700 | 1.9700 | 33,700 |
| 26 dic 2023 | 1.8400 | 1.9900 | 1.8400 | 1.9700 | 1.9700 | 26,500 |
| 22 dic 2023 | 1.6400 | 2.0000 | 1.6400 | 1.8700 | 1.8700 | 66,600 |
| 21 dic 2023 | 1.6400 | 1.7300 | 1.6300 | 1.7100 | 1.7100 | 9,800 |
| 20 dic 2023 | 1.7500 | 1.7800 | 1.5300 | 1.6700 | 1.6700 | 42,400 |
| 19 dic 2023 | 1.3600 | 1.5500 | 1.3100 | 1.5200 | 1.5200 | 14,500 |
| 18 dic 2023 | 1.5400 | 1.5800 | 1.3700 | 1.3900 | 1.3900 | 23,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.