Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.210 +0.060 (+2.79%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.120 2.340 2.060 2.150 13,268 +0.02(+0.94%)
Jul 18, 2024 2.050 2.250 1.970 2.130 30,205 +0.11(+5.45%)
Jul 17, 2024 1.990 2.625 1.990 2.020 31,611 -0.06(-2.88%)
Jul 16, 2024 1.980 2.090 1.980 2.080 1,089 -0.01(-0.48%)
Jul 15, 2024 2.030 2.090 2.000 2.090 4,343 +0.04(+1.95%)
Jul 12, 2024 1.950 2.110 1.950 2.050 8,127 +0.11(+5.67%)
Jul 11, 2024 1.740 1.940 1.740 1.940 10,798 +0.11(+6.01%)
Jul 10, 2024 1.800 1.840 1.770 1.830 2,137 +0.00(+0.00%)
Jul 09, 2024 1.810 1.870 1.754 1.830 3,427 +0.02(+1.10%)
Jul 08, 2024 1.820 1.880 1.720 1.810 9,427 -0.06(-3.46%)
Jul 05, 2024 1.850 2.020 1.762 1.875 4,718 +0.11(+6.52%)
Jul 03, 2024 1.993 1.993 1.750 1.760 3,124 -0.02(-1.12%)
Jul 02, 2024 1.780 1.890 1.770 1.780 4,737 -0.10(-5.57%)
Jul 01, 2024 1.760 1.939 1.760 1.885 5,012 +0.05(+3.01%)
Jun 28, 2024 1.720 2.040 1.720 1.830 10,594 +0.08(+4.57%)
Jun 27, 2024 1.850 1.850 1.670 1.750 4,242 -0.03(-1.69%)
Jun 26, 2024 1.800 1.810 1.700 1.780 4,487 -0.04(-2.18%)
Jun 25, 2024 1.860 1.950 1.795 1.820 3,397 -0.03(-1.64%)
Jun 24, 2024 1.840 1.900 1.650 1.850 13,328 -0.09(-4.64%)
Jun 21, 2024 1.860 1.940 1.820 1.940 3,885 -0.03(-1.35%)
Jun 20, 2024 2.050 2.050 1.700 1.966 6,322 +0.02(+1.19%)
Jun 18, 2024 2.070 2.070 1.857 1.943 4,423 -0.03(-1.36%)
Jun 17, 2024 1.990 1.990 1.850 1.970 1,885 +0.05(+2.61%)
Jun 14, 2024 1.870 1.920 1.870 1.920 1,363 -0.06(-3.04%)
Jun 13, 2024 1.940 1.980 1.860 1.980 2,263 +0.03(+1.54%)
Jun 12, 2024 1.955 2.050 1.940 1.950 7,055 -0.05(-2.43%)
Jun 11, 2024 1.940 2.000 1.895 1.999 7,574 +0.07(+3.55%)
Jun 10, 2024 1.895 1.930 1.895 1.930 2,994 +0.00(+0.00%)
Jun 07, 2024 2.040 2.119 1.930 1.930 8,663 -0.11(-5.39%)
Jun 06, 2024 1.850 2.171 1.850 2.040 2,882 +0.12(+6.25%)
Jun 05, 2024 1.960 1.964 1.830 1.920 2,602 -0.05(-2.29%)
Jun 04, 2024 1.990 2.124 1.811 1.965 3,527 +0.07(+3.42%)
Jun 03, 2024 1.900 1.900 1.900 1.900 590 +0.00(+0.00%)
May 31, 2024 2.220 2.220 1.810 1.900 17,360 +0.07(+3.83%)
May 30, 2024 1.860 1.890 1.810 1.830 8,170 -0.02(-1.08%)
May 29, 2024 1.875 1.875 1.850 1.850 2,280 -0.06(-3.14%)
May 28, 2024 2.070 2.193 1.830 1.910 11,652 -0.15(-7.28%)
May 24, 2024 1.980 2.130 1.965 2.060 6,544 +0.07(+3.52%)
May 23, 2024 2.075 2.091 1.990 1.990 3,777 +0.00(+0.00%)
May 22, 2024 2.150 2.158 1.990 1.990 9,841 -0.11(-5.37%)
May 21, 2024 2.010 2.110 2.000 2.103 4,784 +0.02(+1.11%)
May 20, 2024 2.120 2.124 2.000 2.080 2,341 +0.08(+4.00%)
May 17, 2024 2.020 2.070 1.940 2.000 12,620 -0.03(-1.48%)
May 16, 2024 2.160 2.250 2.030 2.030 13,039 -0.09(-4.25%)
May 15, 2024 2.350 2.360 2.030 2.120 23,782 -0.23(-9.79%)
May 14, 2024 2.031 2.534 2.031 2.350 47,797 +0.21(+9.81%)
May 13, 2024 2.040 2.205 2.040 2.140 1,904 +0.12(+5.94%)
May 10, 2024 2.120 2.120 2.020 2.020 4,248 -0.14(-6.48%)
May 09, 2024 2.280 2.280 2.160 2.160 2,547 -0.06(-2.70%)
May 08, 2024 1.992 2.296 1.992 2.220 24,595 +0.24(+12.12%)
May 07, 2024 1.860 2.000 1.860 1.980 6,473 +0.22(+12.50%)
May 06, 2024 1.720 2.000 1.720 1.760 1,904 -0.09(-5.12%)
May 03, 2024 1.720 2.000 1.720 1.855 10,996 +0.15(+8.48%)
May 02, 2024 1.765 1.830 1.710 1.710 2,784 -0.07(-3.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.