Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

1.900 +0.070 (+3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2023 2.830 2.861 2.669 2.770 9,787 -0.02(-0.72%)
Jul 28, 2023 2.810 2.890 2.639 2.790 6,415 +0.08(+2.95%)
Jul 27, 2023 2.770 2.910 2.710 2.710 16,764 -0.04(-1.45%)
Jul 26, 2023 2.690 2.870 2.690 2.750 1,942 -0.14(-4.77%)
Jul 25, 2023 2.950 2.950 2.730 2.888 11,155 +0.05(+1.86%)
Jul 24, 2023 2.870 2.882 2.611 2.835 12,848 +0.06(+1.98%)
Jul 21, 2023 2.860 2.960 2.770 2.780 18,904 -0.06(-2.08%)
Jul 20, 2023 2.950 2.950 2.750 2.839 20,384 -0.12(-3.93%)
Jul 19, 2023 2.530 2.955 2.500 2.955 46,478 +0.39(+14.98%)
Jul 18, 2023 2.310 2.890 2.310 2.570 42,038 +0.21(+8.89%)
Jul 17, 2023 2.780 2.800 2.360 2.360 27,483 -0.45(-16.01%)
Jul 14, 2023 2.680 2.990 2.645 2.810 57,000 +0.20(+7.67%)
Jul 13, 2023 2.550 2.615 2.480 2.610 13,171 +0.13(+5.24%)
Jul 12, 2023 2.540 2.540 2.375 2.480 14,975 +0.03(+1.22%)
Jul 11, 2023 2.250 2.480 2.250 2.450 14,027 +0.15(+6.52%)
Jul 10, 2023 2.320 2.422 2.210 2.300 6,116 -0.03(-1.31%)
Jul 07, 2023 2.390 2.390 2.285 2.330 4,656 +0.02(+0.89%)
Jul 06, 2023 2.290 2.440 2.290 2.310 2,860 -0.12(-4.93%)
Jul 05, 2023 2.250 2.430 2.250 2.430 7,582 +0.17(+7.51%)
Jun 30, 2023 2.260 406 +0.02(+0.89%)
Jun 29, 2023 2.420 2.420 2.220 2.240 9,185 +0.12(+5.67%)
Jun 28, 2023 2.130 2.260 2.110 2.120 10,968 -0.04(-1.85%)
Jun 27, 2023 2.270 2.267 2.160 2.160 3,975 +0.01(+0.23%)
Jun 26, 2023 2.270 2.270 2.155 2.155 12,705 -0.09(-3.79%)
Jun 23, 2023 2.410 2.439 2.240 2.240 10,972 -0.28(-11.11%)
Jun 22, 2023 2.460 2.550 2.387 2.520 13,581 +0.04(+1.61%)
Jun 21, 2023 2.332 2.545 2.310 2.480 4,428 +0.17(+7.36%)
Jun 20, 2023 2.300 2.480 2.280 2.310 11,040 -0.01(-0.43%)
Jun 16, 2023 2.400 2.470 2.320 2.320 21,416 +0.09(+4.04%)
Jun 15, 2023 2.200 2.570 2.180 2.230 12,207 +0.02(+0.90%)
Jun 14, 2023 2.150 2.440 2.100 2.210 29,956 +0.06(+2.79%)
Jun 13, 2023 2.080 2.299 2.070 2.150 15,614 +0.08(+3.86%)
Jun 12, 2023 2.190 2.210 2.010 2.070 20,228 -0.04(-1.90%)
Jun 09, 2023 2.080 2.190 2.080 2.110 10,514 +0.05(+2.23%)
Jun 08, 2023 2.110 2.110 2.000 2.064 5,957 +0.01(+0.68%)
Jun 07, 2023 2.100 2.140 2.010 2.050 8,438 -0.01(-0.49%)
Jun 06, 2023 2.150 2.150 2.030 2.060 12,322 +0.07(+3.52%)
Jun 05, 2023 2.100 2.100 1.950 1.990 15,339 -0.01(-0.50%)
Jun 02, 2023 2.260 2.260 2.000 2.000 27,123 -0.17(-7.83%)
Jun 01, 2023 2.210 2.210 2.020 2.170 33,484 +0.08(+3.83%)
May 31, 2023 2.200 2.270 2.090 2.090 20,117 -0.14(-6.28%)
May 30, 2023 2.340 2.410 2.080 2.230 51,748 -0.09(-3.90%)
May 26, 2023 2.020 2.920 1.936 2.320 701,201 +0.41(+21.49%)
May 25, 2023 2.130 2.210 1.900 1.910 41,968 -0.19(-9.05%)
May 24, 2023 2.255 2.255 2.030 2.100 41,148 -0.12(-5.41%)
May 23, 2023 2.500 2.500 2.195 2.220 40,404 -0.25(-10.30%)
May 22, 2023 2.532 2.685 2.430 2.475 33,434 -0.07(-2.94%)
May 19, 2023 2.680 2.820 2.450 2.550 28,381 -0.15(-5.70%)
May 18, 2023 2.840 2.920 2.680 2.704 20,306 +0.04(+1.65%)
May 17, 2023 2.830 2.980 2.650 2.660 17,125 -0.16(-5.73%)
May 16, 2023 2.770 2.930 2.770 2.822 13,601 -0.07(-2.36%)
May 15, 2023 2.880 2.910 2.760 2.890 7,654 +0.12(+4.33%)
May 12, 2023 2.800 2.960 2.750 2.770 11,693 -0.06(-2.29%)
May 11, 2023 2.950 2.950 2.810 2.835 17,547 -0.17(-5.50%)
May 10, 2023 2.970 3.030 2.960 3.000 5,678 +0.02(+0.67%)
May 09, 2023 3.160 3.160 2.902 2.980 12,419 -0.12(-3.87%)
May 08, 2023 3.050 3.160 3.030 3.100 6,643 -0.04(-1.27%)
May 05, 2023 3.230 3.230 3.010 3.140 7,675 -0.08(-2.48%)
May 04, 2023 3.000 3.230 3.000 3.220 7,191 +0.12(+3.87%)
May 03, 2023 3.230 3.450 3.100 3.100 14,119 +0.00(+0.00%)
May 02, 2023 3.390 3.400 3.090 3.100 26,439 +0.05(+1.64%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.