Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

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

1.990 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.770 1.830 1.770 1.780 5,643 +0.01(+0.56%)
Apr 30, 2024 1.760 1.770 1.750 1.770 2,360 -0.06(-3.28%)
Apr 29, 2024 1.710 1.830 1.700 1.830 6,818 +0.04(+2.24%)
Apr 26, 2024 1.730 1.890 1.580 1.790 15,069 +0.05(+3.12%)
Apr 25, 2024 1.740 1.750 1.700 1.736 5,432 -0.00(-0.25%)
Apr 24, 2024 1.960 1.960 1.740 1.740 12,664 -0.22(-11.22%)
Apr 23, 2024 2.162 2.200 1.935 1.960 9,867 -0.18(-8.41%)
Apr 22, 2024 2.050 2.236 2.050 2.140 5,610 -0.01(-0.47%)
Apr 19, 2024 2.050 2.151 2.050 2.150 3,924 +0.00(+0.00%)
Apr 18, 2024 2.060 2.160 2.060 2.150 4,767 +0.00(+0.00%)
Apr 17, 2024 2.370 2.370 2.070 2.150 2,666 -0.01(-0.46%)
Apr 16, 2024 2.150 2.160 2.150 2.160 6,650 +0.01(+0.47%)
Apr 15, 2024 2.230 2.230 2.120 2.150 6,121 -0.09(-4.02%)
Apr 12, 2024 2.170 2.450 2.170 2.240 3,110 -0.02(-0.88%)
Apr 10, 2024 2.260 457 +0.08(+3.62%)
Apr 09, 2024 2.250 2.250 2.130 2.181 3,094 -0.07(-3.01%)
Apr 08, 2024 2.300 2.326 2.200 2.249 1,825 +0.05(+2.21%)
Apr 05, 2024 2.345 2.345 2.200 2.200 5,720 -0.10(-4.35%)
Apr 04, 2024 2.290 2.300 2.280 2.300 2,839 +0.02(+0.88%)
Apr 03, 2024 2.270 2.470 2.200 2.280 3,492 -0.07(-2.98%)
Apr 02, 2024 2.350 2.410 2.210 2.350 8,221 +0.05(+2.17%)
Apr 01, 2024 2.470 2.500 2.280 2.300 4,682 -0.10(-4.17%)
Mar 28, 2024 2.280 2.490 2.280 2.400 12,242 +0.16(+7.14%)
Mar 27, 2024 2.270 2.290 2.200 2.240 5,851 -0.02(-0.88%)
Mar 26, 2024 2.300 2.367 2.200 2.260 7,278 -0.12(-4.99%)
Mar 25, 2024 2.430 2.430 2.280 2.379 11,233 -0.00(-0.05%)
Mar 22, 2024 2.330 2.422 2.330 2.380 6,955 +0.05(+2.16%)
Mar 21, 2024 2.180 2.330 2.180 2.330 2,930 +0.12(+5.42%)
Mar 20, 2024 2.200 2.424 2.163 2.210 6,697 -0.09(-3.91%)
Mar 19, 2024 2.470 2.470 2.300 2.300 3,726 -0.05(-2.13%)
Mar 18, 2024 2.160 2.360 2.160 2.350 5,334 +0.17(+7.80%)
Mar 15, 2024 2.040 2.242 2.030 2.180 10,477 -0.01(-0.68%)
Mar 14, 2024 2.220 2.224 2.150 2.195 8,029 -0.05(-2.01%)
Mar 13, 2024 2.540 2.540 2.208 2.240 7,021 -0.20(-8.20%)
Mar 12, 2024 2.490 2.570 2.440 2.440 11,552 -0.03(-1.21%)
Mar 11, 2024 2.240 2.470 2.240 2.470 18,933 +0.26(+11.55%)
Mar 08, 2024 1.960 2.260 1.910 2.214 48,950 +0.22(+11.27%)
Mar 07, 2024 2.000 2.000 1.890 1.990 30,870 +0.05(+2.64%)
Mar 06, 2024 1.950 1.950 1.810 1.939 21,104 +0.07(+3.66%)
Mar 05, 2024 1.800 1.950 1.800 1.870 16,419 +0.04(+2.13%)
Mar 04, 2024 1.880 1.880 1.770 1.831 5,732 -0.03(-1.54%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.