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 )

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2023 2.980 3.060 2.913 3.050 16,355 +0.17(+5.90%)
Apr 28, 2023 2.910 2.913 2.880 2.880 2,088 -0.03(-0.96%)
Apr 27, 2023 3.000 3.000 2.824 2.908 9,902 -0.09(-3.07%)
Apr 26, 2023 3.100 3.100 3.000 3.000 4,784 -0.01(-0.34%)
Apr 25, 2023 3.160 3.252 3.000 3.010 11,515 -0.22(-6.83%)
Apr 24, 2023 3.090 3.360 3.090 3.231 2,259 -0.06(-1.81%)
Apr 21, 2023 3.290 3.290 3.290 3.290 946 +0.12(+3.79%)
Apr 20, 2023 3.390 3.388 3.170 3.170 3,790 -0.09(-2.76%)
Apr 19, 2023 3.300 3.320 3.230 3.260 3,232 -0.04(-1.21%)
Apr 18, 2023 3.270 3.320 3.268 3.300 3,442 +0.09(+2.80%)
Apr 17, 2023 3.300 3.370 3.050 3.210 13,722 -0.18(-5.31%)
Apr 14, 2023 3.170 3.750 3.170 3.390 16,946 +0.12(+3.67%)
Apr 13, 2023 3.260 3.330 3.260 3.270 4,361 -0.02(-0.61%)
Apr 12, 2023 3.350 3.350 3.290 3.290 3,598 +0.01(+0.30%)
Apr 11, 2023 3.360 3.520 3.250 3.280 21,588 -0.12(-3.53%)
Apr 10, 2023 3.500 3.500 3.220 3.400 8,197 +0.02(+0.59%)
Apr 06, 2023 3.440 3.450 3.380 3.380 1,855 +0.00(+0.01%)
Apr 05, 2023 3.390 3.390 3.220 3.380 2,124 -0.02(-0.56%)
Apr 04, 2023 3.480 3.490 3.310 3.399 2,523 -0.08(-2.19%)
Apr 03, 2023 3.403 3.475 3.403 3.475 966 +0.08(+2.21%)
Mar 31, 2023 3.500 3.500 3.400 3.400 1,137 +0.00(+0.00%)
Mar 30, 2023 3.510 3.530 3.334 3.400 3,534 +0.01(+0.29%)
Mar 29, 2023 3.530 3.530 3.220 3.390 2,129 -0.03(-0.88%)
Mar 27, 2023 3.420 400 +0.12(+3.64%)
Mar 24, 2023 3.470 3.470 3.290 3.300 3,512 -0.01(-0.30%)
Mar 23, 2023 3.500 3.520 3.255 3.310 4,630 -0.11(-3.17%)
Mar 22, 2023 3.450 3.450 3.322 3.418 1,897 +0.13(+3.90%)
Mar 21, 2023 3.250 3.510 3.250 3.290 3,761 +0.07(+2.17%)
Mar 20, 2023 3.300 3.620 3.220 3.220 9,823 -0.27(-7.74%)
Mar 17, 2023 3.515 3.515 3.300 3.490 5,679 +0.08(+2.35%)
Mar 16, 2023 3.250 3.498 3.250 3.410 10,779 +0.31(+10.00%)
Mar 15, 2023 3.310 3.350 3.099 3.100 5,541 -0.21(-6.34%)
Mar 14, 2023 3.570 3.570 3.310 3.310 4,454 -0.10(-2.84%)
Mar 13, 2023 3.500 3.595 3.340 3.407 11,962 -0.11(-3.06%)
Mar 10, 2023 3.630 3.922 3.500 3.514 13,583 +0.00(+0.12%)
Mar 09, 2023 3.790 3.790 3.510 3.510 4,234 -0.15(-4.10%)
Mar 08, 2023 3.570 3.845 3.550 3.660 3,088 +0.06(+1.53%)
Mar 07, 2023 3.785 3.785 3.540 3.605 4,637 -0.06(-1.50%)
Mar 06, 2023 3.820 3.820 3.659 3.660 2,410 -0.03(-0.81%)
Mar 03, 2023 3.640 3.820 3.640 3.690 5,477 -0.06(-1.60%)
Mar 02, 2023 3.828 3.850 3.740 3.750 2,042 -0.02(-0.53%)
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.