Ernexa Therapeutics Inc. ( ERNA) - Price History
Monthly price history for ERNA (Ernexa Therapeutics Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $6.20 | $6.20 |
| May 2026 | $10.57 | $10.57 |
| April 2026 | $3.69 | $0.15 |
| March 2026 | $4.98 | $0.20 |
| February 2026 | $7.13 | $0.28 |
| January 2026 | $30.50 | $1.22 |
| December 2025 | $30 | $1.20 |
| November 2025 | $33.75 | $1.35 |
| October 2025 | $47 | $1.88 |
| September 2025 | $27.38 | $1.10 |
| August 2025 | $33.25 | $1.33 |
| July 2025 | $43.25 | $1.73 |
| June 2025 | $46 | $1.84 |
| May 2025 | $81.75 | $0.22 |
| April 2025 | $77.62 | $0.21 |
| March 2025 | $66.75 | $0.18 |
| February 2025 | $113.96 | $0.30 |
| January 2025 | $141.90 | $0.38 |
| December 2024 | $110.25 | $0.29 |
| November 2024 | $159.38 | $0.42 |
| October 2024 | $408.75 | $1.09 |
| September 2024 | $393.75 | $1.05 |
| August 2024 | $694.58 | $1.85 |
| July 2024 | $678.75 | $1.81 |
| June 2024 | $686.25 | $1.83 |
| May 2024 | $712.50 | $1.90 |
| April 2024 | $663.75 | $1.77 |
| March 2024 | $900 | $2.40 |
| February 2024 | $585 | $1.56 |
| January 2024 | $626.25 | $1.67 |
| December 2023 | $673.12 | $1.80 |
| November 2023 | $337.50 | $0.90 |
| October 2023 | $528.71 | $1.41 |
| September 2023 | $817.50 | $2.18 |
| August 2023 | $915 | $2.44 |
| July 2023 | $1,038.75 | $2.77 |
| June 2023 | $847.50 | $2.26 |
| May 2023 | $783.75 | $2.09 |
| April 2023 | $1,080 | $2.88 |
| March 2023 | $1,275 | $3.40 |
| February 2023 | $1,443.75 | $3.85 |
| January 2023 | $1,800 | $4.80 |
| December 2022 | $1,207.50 | $3.22 |
| November 2022 | $1,226.25 | $3.27 |
| October 2022 | $1,207.50 | $3.22 |
| September 2022 | $1,851.75 | $0.25 |
| August 2022 | $3,086.25 | $0.41 |
| July 2022 | $3,655.50 | $0.49 |
| June 2022 | $3,882 | $0.52 |
| May 2022 | $5,028 | $0.67 |
| April 2022 | $7,875 | $1.05 |
| March 2022 | $15,375 | $2.05 |
| February 2022 | $16,950 | $2.26 |
| January 2022 | $20,400 | $2.72 |
| December 2021 | $31,275 | $4.17 |
| November 2021 | $44,625.01 | $5.95 |
| October 2021 | $63,900.02 | $8.52 |
| September 2021 | $69,750 | $9.30 |
| August 2021 | $90,525 | $12.07 |
| July 2021 | $86,175 | $11.49 |
| June 2021 | $135,075 | $18.01 |
| May 2021 | $108,000 | $14.40 |
| April 2021 | $373,500.22 | $49.80 |
| March 2021 | $27,900 | $3.72 |
| February 2021 | $54,299.98 | $3.62 |
| January 2021 | $58,500 | $3.90 |
| December 2020 | $33,600 | $2.24 |
| November 2020 | $30,600.02 | $2.04 |
| October 2020 | $26,850.02 | $1.79 |
| September 2020 | $25,500 | $1.70 |
| August 2020 | $27,150 | $1.81 |
| July 2020 | $30,450 | $2.03 |
| June 2020 | $33,000 | $2.20 |
| May 2020 | $16,800 | $1.12 |
| April 2020 | $16,744.50 | $1.12 |
| March 2020 | $22,800 | $1.52 |
| February 2020 | $31,875 | $2.12 |
| January 2020 | $33,450 | $2.23 |
| December 2019 | $33,000 | $2.20 |
| November 2019 | $40,500 | $2.70 |
| October 2019 | $42,750.02 | $2.85 |
| September 2019 | $50,400.02 | $3.36 |
| August 2019 | $36,403.50 | $2.43 |
| July 2019 | $50,250 | $3.35 |
| June 2019 | $56,850.02 | $3.79 |
| May 2019 | $52,500.02 | $3.50 |
| April 2019 | $45,000.03 | $3 |
| March 2019 | $60,450.03 | $4.03 |
| February 2019 | $51,450.02 | $3.43 |
| January 2019 | $42,750.02 | $2.85 |
| December 2018 | $29,250 | $1.95 |
| November 2018 | $34,200 | $2.28 |
| October 2018 | $58,782.03 | $3.92 |
| September 2018 | $66,750.03 | $4.45 |
| August 2018 | $74,736.02 | $4.98 |
| July 2018 | $68,400.02 | $4.56 |
| June 2018 | $66,600 | $4.44 |
| May 2018 | $61,650.02 | $4.11 |
| April 2018 | $70,650.02 | $4.71 |
| March 2018 | $102,054 | $6.80 |
| February 2018 | $96,397.50 | $6.43 |
| January 2018 | $84,459 | $5.63 |
| December 2017 | $63,150.02 | $4.21 |
| November 2017 | $72,000 | $4.80 |
| October 2017 | $90,216.02 | $6.01 |
| September 2017 | $91,834.52 | $6.12 |
| August 2017 | $109,500 | $7.30 |
| July 2017 | $96,150.02 | $6.41 |
| June 2017 | $102,000 | $6.80 |
| May 2017 | $100,500 | $6.70 |
| April 2017 | $121,350 | $8.09 |
| March 2017 | $129,000 | $8.60 |
| February 2017 | $86,016.04 | $5.73 |
| January 2017 | $117,450.02 | $7.83 |
| December 2016 | $127,500 | $8.50 |
| November 2016 | $156,300 | $10.42 |
| October 2016 | $99,583.53 | $6.64 |
| September 2016 | $106,485.02 | $7.10 |
| August 2016 | $96,600 | $6.44 |
| July 2016 | $97,500.02 | $6.50 |
| June 2016 | $129,000 | $8.60 |
| May 2016 | $2,559 | $0.17 |
| April 2016 | $1,830 | $0.12 |
| March 2016 | $2,235 | $0.15 |
| February 2016 | $2,023.50 | $0.14 |
| January 2016 | $2,364 | $0.16 |
| December 2015 | $2,400 | $0.16 |
| November 2015 | $2,850 | $0.19 |
| October 2015 | $4,125 | $0.28 |
| September 2015 | $5,025 | $0.34 |
| August 2015 | $2,730 | $0.18 |
| July 2015 | $3,712.50 | $0.25 |
| June 2015 | $3,487.50 | $0.23 |
| May 2015 | $4,596 | $0.31 |
| April 2015 | $5,655 | $0.38 |
| March 2015 | $6,232.50 | $0.42 |
| February 2015 | $6,661.50 | $0.44 |
| January 2015 | $6,678 | $0.44 |
| December 2014 | $6,600 | $0.44 |
| November 2014 | $5,175 | $0.34 |
| October 2014 | $5,589 | $0.37 |
| September 2014 | $4,950 | $0.33 |
| August 2014 | $7,050 | $0.47 |
| July 2014 | $7,497 | $0.50 |
| June 2014 | $7,957.50 | $0.53 |
| May 2014 | $7,935 | $0.53 |
| April 2014 | $9,450 | $0.63 |
| March 2014 | $9,750 | $0.65 |
| February 2014 | $8,820 | $0.59 |
| January 2014 | $9,507 | $0.63 |
| December 2013 | $9,450 | $0.63 |
| November 2013 | $11,700 | $0.78 |
| October 2013 | $7,500 | $0.50 |
| September 2013 | $5,220 | $0.35 |
| August 2013 | $5,640 | $0.38 |
| July 2013 | $5,959.50 | $0.40 |
| June 2013 | $6,150 | $0.41 |
| May 2013 | $5,700 | $0.38 |
| April 2013 | $5,400 | $0.36 |
| March 2013 | $3,900 | $0.26 |
| February 2013 | $3,393 | $0.23 |
| January 2013 | $2,925 | $0.20 |
| December 2012 | $3,150 | $0.21 |
| November 2012 | $3,300 | $0.22 |
| October 2012 | $2,979 | $0.20 |
| September 2012 | $3,148.50 | $0.21 |
| August 2012 | $2,550 | $0.17 |
| July 2012 | $2,100 | $0.14 |
| June 2012 | $1,983 | $0.13 |
| May 2012 | $2,700 | $0.18 |
| April 2012 | $3,750 | $0.25 |
| March 2012 | $3,735 | $0.25 |
| February 2012 | $3,454.50 | $0.23 |
| January 2012 | $4,200 | $0.28 |
| December 2011 | $3,750 | $0.25 |
| November 2011 | $5,850 | $0.39 |
| October 2011 | $5,850 | $0.39 |
| September 2011 | $5,700 | $0.38 |
| August 2011 | $6,450 | $0.43 |
| July 2011 | $6,750 | $0.45 |
| June 2011 | $6,900 | $0.46 |
| May 2011 | $7,482 | $0.50 |
| April 2011 | $7,500 | $0.50 |
| March 2011 | $7,590 | $0.51 |
| February 2011 | $7,200 | $0.48 |
| January 2011 | $6,375 | $0.42 |
| December 2010 | $5,700 | $0.38 |
| November 2010 | $5,250 | $0.35 |
| October 2010 | $5,701.50 | $0.38 |
| September 2010 | $6,000 | $0.40 |
| August 2010 | $6,150 | $0.41 |
| July 2010 | $8,250 | $0.55 |
| June 2010 | $7,950 | $0.53 |
| May 2010 | $8,700 | $0.58 |
| April 2010 | $9,600 | $0.64 |
| March 2010 | $7,473 | $0.50 |
| February 2010 | $6,900 | $0.46 |
| January 2010 | $6,901.50 | $0.46 |
| December 2009 | $6,750 | $0.45 |
| November 2009 | $7,650 | $0.51 |
| October 2009 | $7,800 | $0.52 |
| September 2009 | $7,500 | $0.50 |
| August 2009 | $7,350 | $0.49 |
| July 2009 | $5,550 | $0.37 |
| June 2009 | $6,915 | $0.46 |
| May 2009 | $5,400 | $0.36 |
| April 2009 | $4,650 | $0.31 |
| March 2009 | $4,050 | $0.27 |
| February 2009 | $2,250 | $0.15 |
| January 2009 | $2,550 | $0.17 |
| December 2008 | $2,025 | $0.14 |
| November 2008 | $2,550 | $0.17 |
| October 2008 | $1,800 | $0.12 |
| September 2008 | $3,300 | $0.22 |
| August 2008 | $4,050 | $0.27 |
| July 2008 | $4,500 | $0.30 |
| June 2008 | $5,100 | $0.34 |
| May 2008 | $6,900 | $0.46 |
| April 2008 | $7,800 | $0.52 |
| March 2008 | $9,000 | $0.60 |
| February 2008 | $8,400 | $0.56 |
| January 2008 | $7,500 | $0.50 |
| December 2007 | $9,300.01 | $0.62 |
| November 2007 | $9,750 | $0.65 |
| October 2007 | $14,250 | $0.95 |
| September 2007 | $12,450 | $0.83 |
| August 2007 | $13,950 | $0.93 |
| July 2007 | $14,250 | $0.95 |
| June 2007 | $15,600 | $1.04 |
| May 2007 | $16,500 | $1.10 |
| April 2007 | $17,250 | $1.15 |
| March 2007 | $17,250 | $1.15 |
| February 2007 | $21,301.50 | $1.42 |
| January 2007 | $22,500 | $1.50 |
| December 2006 | $20,550 | $1.37 |
| November 2006 | $19,500 | $1.30 |
| October 2006 | $18,450 | $1.23 |
| September 2006 | $19,500 | $1.30 |
| August 2006 | $19,200 | $1.28 |
| July 2006 | $20,550 | $1.37 |
| June 2006 | $23,250 | $1.55 |
| May 2006 | $24,150 | $1.61 |
| April 2006 | $27,000 | $1.80 |
| March 2006 | $21,600 | $1.44 |
| February 2006 | $20,850 | $1.39 |
| January 2006 | $21,600 | $1.44 |
| December 2005 | $22,350 | $1.49 |
| November 2005 | $24,000 | $1.60 |
| October 2005 | $18,750.02 | $1.25 |
| September 2005 | $23,100 | $1.54 |
| August 2005 | $24,150 | $1.61 |
| July 2005 | $28,050 | $1.87 |
| June 2005 | $28,200 | $1.88 |
| May 2005 | $32,700 | $2.18 |
| April 2005 | $35,850 | $2.39 |
| March 2005 | $47,100 | $3.14 |
| February 2005 | $50,850 | $3.39 |
| January 2005 | $47,100 | $3.14 |
| December 2004 | $47,850 | $3.19 |
| November 2004 | $41,400.02 | $2.76 |
| October 2004 | $40,350 | $2.69 |
| September 2004 | $39,000 | $2.60 |
| August 2004 | $29,850 | $1.99 |
| July 2004 | $33,000 | $2.20 |
| June 2004 | $47,100 | $3.14 |
| May 2004 | $45,000.02 | $3 |
| April 2004 | $41,250.02 | $2.75 |
| March 2004 | $43,500 | $2.90 |
| February 2004 | $55,500 | $3.70 |
| January 2004 | $55,050 | $3.67 |
| December 2003 | $55,500 | $3.70 |
| November 2003 | $58,500 | $3.90 |
| October 2003 | $46,800 | $3.12 |
| September 2003 | $43,350 | $2.89 |
| August 2003 | $37,350 | $2.49 |
| July 2003 | $36,600 | $2.44 |
| June 2003 | $30,150 | $2.01 |
| May 2003 | $31,950 | $2.13 |
| April 2003 | $25,200 | $1.68 |
| March 2003 | $26,100 | $1.74 |
| February 2003 | $16,500 | $1.10 |
| January 2003 | $15,750 | $1.05 |
| December 2002 | $18,000 | $1.20 |
| November 2002 | $15,000 | $1 |
| October 2002 | $12,300 | $0.82 |
| September 2002 | $14,700 | $0.98 |
| August 2002 | $16,200 | $1.08 |
| July 2002 | $14,100 | $0.94 |
| June 2002 | $17,250 | $1.15 |
| May 2002 | $20,250 | $1.35 |
| April 2002 | $20,400 | $1.36 |
| March 2002 | $16,650 | $1.11 |
| February 2002 | $14,100 | $0.94 |
| January 2002 | $13,350 | $0.89 |
| December 2001 | $13,500 | $0.90 |
| November 2001 | $11,700 | $0.78 |
| October 2001 | $9,750 | $0.65 |
| September 2001 | $10,050.01 | $0.67 |
| August 2001 | $11,100 | $0.74 |
| July 2001 | $10,800 | $0.72 |
| June 2001 | $11,400 | $0.76 |
| May 2001 | $10,350 | $0.69 |
| April 2001 | $9,300.01 | $0.62 |
| March 2001 | $7,800 | $0.52 |
| February 2001 | $13,500 | $0.90 |
| January 2001 | $18,000 | $1.20 |
| December 2000 | $9,375.01 | $0.62 |
| November 2000 | $12,187.50 | $0.81 |
| October 2000 | $27,187.50 | $1.81 |
| September 2000 | $40,312.52 | $2.69 |
| August 2000 | $45,937.52 | $3.06 |
| July 2000 | $35,625.03 | $2.38 |
| June 2000 | $36,562.53 | $2.44 |
| May 2000 | $35,625.03 | $2.38 |
| April 2000 | $46,875.02 | $3.12 |
| March 2000 | $60,000 | $4 |
| February 2000 | $59,062.50 | $3.94 |
| January 2000 | $37,500.03 | $2.50 |
| December 1999 | $55,312.50 | $3.69 |
| November 1999 | $59,062.50 | $3.94 |
| October 1999 | $20,625 | $1.38 |
| September 1999 | $18,750.02 | $1.25 |
| August 1999 | $17,812.52 | $1.19 |
| July 1999 | $18,750.02 | $1.25 |
| June 1999 | $14,062.50 | $0.94 |
| May 1999 | $11,250 | $0.75 |
| April 1999 | $10,312.50 | $0.69 |
| March 1999 | $10,312.50 | $0.69 |
| February 1999 | $11,250 | $0.75 |
| January 1999 | $24,375 | $1.62 |
| December 1998 | $8,437.50 | $0.56 |
| November 1998 | $12,187.50 | $0.81 |
| October 1998 | $9,375.01 | $0.62 |
| September 1998 | $10,312.50 | $0.69 |
| August 1998 | $10,312.50 | $0.69 |
| July 1998 | $15,000 | $1 |
| June 1998 | $15,000 | $1 |
| May 1998 | $18,750.02 | $1.25 |
| April 1998 | $18,750.02 | $1.25 |
| March 1998 | $11,250 | $0.75 |
| February 1998 | $14,062.50 | $0.94 |
| January 1998 | $14,062.50 | $0.94 |
| December 1997 | $15,000 | $1 |
| November 1997 | $22,500 | $1.50 |
| October 1997 | $29,062.50 | $1.94 |
| September 1997 | $31,875 | $2.12 |
| August 1997 | $42,187.52 | $2.81 |
| July 1997 | $61,875 | $4.12 |
| June 1997 | $66,562.50 | $4.44 |
| May 1997 | $41,250.02 | $2.75 |
| April 1997 | $46,875.02 | $3.12 |
| March 1997 | $62,812.50 | $4.19 |
| February 1997 | $60,000 | $4 |
| January 1997 | $65,625 | $4.38 |
| December 1996 | $57,187.50 | $3.81 |
| November 1996 | $71,250.06 | $4.75 |
| October 1996 | $59,062.50 | $3.94 |
| September 1996 | $70,312.56 | $4.69 |
| August 1996 | $74,062.56 | $4.94 |
| July 1996 | $78,750.02 | $5.25 |
| June 1996 | $88,125.02 | $5.88 |
| May 1996 | $93,750.02 | $6.25 |
| April 1996 | $69,375.06 | $4.62 |
| March 1996 | $68,437.50 | $4.56 |
| February 1996 | $54,375 | $3.62 |
| January 1996 | $53,437.50 | $3.56 |
| December 1995 | $67,500 | $4.50 |
| November 1995 | $66,562.50 | $4.44 |
| October 1995 | $65,625 | $4.38 |
| September 1995 | $78,750.02 | $5.25 |
| August 1995 | $86,250.02 | $5.75 |
| July 1995 | $67,500 | $4.50 |
| June 1995 | $76,875.02 | $5.12 |
| May 1995 | $75,000.06 | $5 |
| April 1995 | $76,875.02 | $5.12 |
| March 1995 | $86,250.02 | $5.75 |
| February 1995 | $99,375.02 | $6.62 |
| January 1995 | $93,750.02 | $6.25 |
| December 1994 | $90,000.02 | $6 |
| November 1994 | $86,250.02 | $5.75 |
| October 1994 | $105,000 | $7 |
| September 1994 | $120,000 | $8 |
| August 1994 | $112,500 | $7.50 |
| July 1994 | $103,125 | $6.88 |
| June 1994 | $99,375.02 | $6.62 |
| May 1994 | $80,625.02 | $5.38 |
| April 1994 | $86,250.02 | $5.75 |
| March 1994 | $90,000.02 | $6 |
| February 1994 | $120,000 | $8 |
| January 1994 | $148,125.14 | $9.88 |
| December 1993 | $150,000.15 | $10 |
| November 1993 | $144,375.14 | $9.62 |
| October 1993 | $150,000.15 | $10 |
| September 1993 | $144,375.14 | $9.62 |
| August 1993 | $121,875 | $8.12 |
| July 1993 | $101,250.02 | $6.75 |
| June 1993 | $114,375 | $7.62 |
| May 1993 | $146,250.14 | $9.75 |
| April 1993 | $144,375.14 | $9.62 |
| March 1993 | $129,375 | $8.62 |
| February 1993 | $114,375 | $7.62 |
| January 1993 | $75,000.06 | $5 |
| December 1992 | $74,062.56 | $4.94 |
| November 1992 | $82,500.02 | $5.50 |
| October 1992 | $48,750.02 | $3.25 |
| September 1992 | $50,625.02 | $3.38 |
| August 1992 | $53,437.50 | $3.56 |
| July 1992 | $58,125 | $3.88 |
| June 1992 | $44,062.52 | $2.94 |
| May 1992 | $49,687.52 | $3.31 |
| April 1992 | $55,312.50 | $3.69 |
| March 1992 | $54,855 | $3.66 |
| February 1992 | $47,812.52 | $3.19 |
| January 1992 | $40,312.52 | $2.69 |
| December 1991 | $47,812.52 | $3.19 |
| November 1991 | $44,062.52 | $2.94 |
| October 1991 | $60,937.50 | $4.06 |
| September 1991 | $62,812.50 | $4.19 |
| August 1991 | $57,187.50 | $3.81 |
ERNA
Price: $6.20
52 week price:
Earnings Per Share: 1214.25 USD
P/E Ratio: 0.01
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Market Capitalization: 2.5 million