5 DAY PERFORMANCE
-96.88%
1 MONTH PERFORMANCE
-97.45%
3 MONTH PERFORMANCE
-97.34%
6 MONTH PERFORMANCE
-97.15%
YEAR-TO-DATE PERFORMANCE
-97.18%
1 YEAR PERFORMANCE
-97.38%
Eterna Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.45 | $6.46 (0.16%) | $6.57 | $6.45 | 641,018 | $3.55 M |
| 03/11/2025 | $6.37 | $6.43 (0.94%) | $6.56 | $6.37 | 1.31 M | $3.66 M |
| 03/10/2025 | $6.56 | $6.40 (-2.44%) | $6.61 | $6.35 | 1.19 M | $3.70 M |
| 03/07/2025 | $6.66 | $6.72 (0.9%) | $6.75 | $6.57 | 1.16 M | $1.54 M |
| 03/06/2025 | $6.88 | $6.67 (-3.05%) | $6.99 | $6.67 | 917,614 | $1.59 M |
| 03/05/2025 | $6.92 | $6.99 (1.01%) | $7.04 | $6.89 | 663,100 | $1.54 M |
| 03/04/2025 | $6.92 | $6.90 (-0.29%) | $7.00 | $6.75 | 880,975 | $1.55 M |
| 03/03/2025 | $7.14 | $6.97 (-2.38%) | $7.25 | $6.95 | 870,039 | $1.51 M |
| 02/28/2025 | $7.20 | $7.11 (-1.25%) | $7.20 | $7.00 | 1.56 M | $1.64 M |
| 02/27/2025 | $7.33 | $7.14 (-2.59%) | $7.35 | $7.08 | 1.56 M | $1.55 M |
| 02/26/2025 | $7.39 | $7.36 (-0.41%) | $7.49 | $7.34 | 712,617 | $1.60 M |
| 02/25/2025 | $7.55 | $7.39 (-2.12%) | $7.62 | $7.29 | 1.25 M | $1.59 M |
| 02/24/2025 | $7.65 | $7.56 (-1.18%) | $7.80 | $7.54 | 877,844 | $1.63 M |
| 02/21/2025 | $7.81 | $7.66 (-1.92%) | $7.81 | $7.61 | 757,700 | $1.70 M |
| 02/20/2025 | $8.08 | $7.86 (-2.72%) | $8.12 | $7.76 | 854,765 | $1.83 M |
| 02/19/2025 | $8.14 | $8.06 (-0.98%) | $8.16 | $8.03 | 727,900 | $1.90 M |
| 02/18/2025 | $8.09 | $8.09 (0%) | $8.14 | $8.08 | 429,245 | $1.64 M |
| 02/14/2025 | $8.14 | $8.08 (-0.74%) | $8.16 | $8.07 | 695,803 | $1.66 M |
| 02/13/2025 | $8.20 | $8.23 (0.37%) | $8.24 | $8.16 | 620,300 | $1.56 M |
| 02/12/2025 | $8.15 | $8.20 (0.61%) | $8.20 | $8.11 | 540,100 | $1.42 M |
| 02/11/2025 | $8.25 | $8.21 (-0.48%) | $8.28 | $8.16 | 539,200 | $1.43 M |
| 02/10/2025 | $8.20 | $8.25 (0.61%) | $8.25 | $8.18 | 432,500 | $1.75 M |
| 02/07/2025 | $8.17 | $8.15 (-0.24%) | $8.27 | $8.15 | 651,100 | $1.82 M |
| 02/06/2025 | $8.25 | $8.19 (-0.73%) | $8.26 | $8.15 | 1.03 M | $1.84 M |
| 02/05/2025 | $8.19 | $8.22 (0.37%) | $8.23 | $8.17 | 459,300 | $1.75 M |
| 02/04/2025 | $8.10 | $8.16 (0.74%) | $8.18 | $8.10 | 451,800 | $1.94 M |
| 02/03/2025 | $7.96 | $8.13 (2.14%) | $8.20 | $7.93 | 975,200 | $1.96 M |
| 01/31/2025 | $8.28 | $8.20 (-0.97%) | $8.29 | $8.13 | 696,900 | $2.05 M |
| 01/30/2025 | $8.12 | $8.22 (1.23%) | $8.23 | $8.12 | 678,400 | $1.98 M |
| 01/29/2025 | $8.20 | $8.08 (-1.46%) | $8.20 | $8.03 | 892,900 | $2.33 M |
| 01/28/2025 | $8.00 | $8.16 (2%) | $8.17 | $7.97 | 848,000 | $2.38 M |
| 01/27/2025 | $8.04 | $8.00 (-0.5%) | $8.13 | $7.95 | 937,700 | $2.38 M |
| 01/24/2025 | $8.19 | $8.21 (0.24%) | $8.24 | $8.18 | 792,800 | $3.06 M |
| 01/23/2025 | $8.20 | $8.21 (0.12%) | $8.22 | $8.17 | 1.04 M | $3.14 M |
| 01/22/2025 | $8.21 | $8.21 (0%) | $8.24 | $8.17 | 1.06 M | $3.44 M |
| 01/21/2025 | $8.15 | $8.18 (0.37%) | $8.31 | $8.15 | 2.46 M | $2.54 M |
| 01/17/2025 | $7.81 | $7.82 (0.13%) | $7.85 | $7.79 | 537,800 | $2.28 M |
| 01/16/2025 | $7.76 | $7.76 (0%) | $7.78 | $7.73 | 569,800 | $2.43 M |
| 01/15/2025 | $7.65 | $7.73 (1.05%) | $7.77 | $7.65 | 784,400 | $2.36 M |
| 01/14/2025 | $7.63 | $7.63 (0%) | $7.69 | $7.61 | 553,200 | $2.48 M |
| 01/13/2025 | $7.51 | $7.63 (1.6%) | $7.63 | $7.51 | 731,100 | $1.67 M |
| 01/10/2025 | $7.52 | $7.54 (0.27%) | $7.60 | $7.51 | 675,100 | $1.62 M |
| 01/08/2025 | $7.65 | $7.67 (0.26%) | $7.67 | $7.58 | 509,700 | $1.75 M |
| 01/07/2025 | $7.79 | $7.61 (-2.31%) | $7.79 | $7.60 | 687,900 | $1.80 M |
| 01/06/2025 | $7.68 | $7.74 (0.78%) | $7.75 | $7.65 | 989,500 | $1.78 M |
| 01/03/2025 | $7.51 | $7.63 (1.6%) | $7.64 | $7.48 | 534,300 | $1.86 M |
| 01/02/2025 | $7.46 | $7.46 (0%) | $7.52 | $7.43 | 613,200 | $2.00 M |
| 12/31/2024 | $7.43 | $7.44 (0.13%) | $7.51 | $7.43 | 1.28 M | $1.59 M |
| 12/30/2024 | $7.41 | $7.45 (0.54%) | $7.48 | $7.36 | 1.29 M | $1.51 M |
| 12/27/2024 | $7.55 | $7.50 (-0.66%) | $7.57 | $7.49 | 1.04 M | $1.37 M |
| 12/26/2024 | $7.60 | $7.60 (0%) | $7.68 | $7.58 | 761,700 | $1.53 M |
| 12/24/2024 | $7.50 | $7.64 (1.87%) | $7.77 | $7.50 | 957,600 | $1.35 M |
| 12/23/2024 | $7.59 | $7.53 (-0.79%) | $7.66 | $7.52 | 1.08 M | $1.33 M |
| 12/20/2024 | $7.42 | $7.58 (2.16%) | $7.63 | $7.42 | 943,500 | $1.35 M |
| 12/19/2024 | $7.51 | $7.48 (-0.4%) | $7.55 | $7.43 | 1.05 M | $1.34 M |
| 12/18/2024 | $7.74 | $7.50 (-3.1%) | $7.85 | $7.50 | 945,400 | $1.46 M |
| 12/17/2024 | $7.84 | $7.79 (-0.64%) | $7.87 | $7.78 | 907,700 | $1.42 M |
| 12/16/2024 | $7.79 | $7.91 (1.54%) | $7.95 | $7.79 | 1.13 M | $1.47 M |
| 12/13/2024 | $7.85 | $7.88 (0.38%) | $7.93 | $7.85 | 895,400 | $1.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
