Stockscreener 앱 받기
0.27
8.16%
-0.024
시간 외 거래:
.27
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.2917 | $0.2608 | $0.0309 | 969,602.0 | -8.16% |
| 2026-03-18 | $0.2969 | $0.2816 | $0.0154 | 523,503.0 | +1.55% |
| 2026-03-17 | $0.31 | $0.2835 | $0.0265 | 685,713.0 | -4.14% |
| 2026-03-16 | $0.3178 | $0.2783 | $0.0395 | 2,606,198.0 | -6.82% |
| 2026-03-13 | $0.3459 | $0.30 | $0.0459 | 3,416,634.0 | +4.89% |
| 2026-03-12 | $0.3189 | $0.2861 | $0.0328 | 1,108,771.0 | +5.93% |
| 2026-03-11 | $0.3069 | $0.2749 | $0.032 | 2,089,029.0 | -3.38% |
| 2026-03-10 | $0.3419 | $0.2825 | $0.0594 | 5,335,594.0 | +6.68% |
| 2026-03-09 | $0.302 | $0.28 | $0.022 | 867,208.0 | -0.70% |
| 2026-03-06 | $0.3064 | $0.2843 | $0.0221 | 497,236.0 | -7.17% |
| 2026-03-05 | $0.33 | $0.294 | $0.036 | 591,497.0 | +0.13% |
| 2026-03-04 | $0.3189 | $0.2826 | $0.0363 | 551,120.0 | +2.89% |
| 2026-03-03 | $0.3108 | $0.2754 | $0.0354 | 1,013,912.0 | +6.31% |
| 2026-03-02 | $0.2968 | $0.2803 | $0.0165 | 478,007.0 | -1.68% |
| 2026-02-27 | $0.316 | $0.285 | $0.031 | 888,665.0 | -4.33% |
| 2026-02-26 | $0.3099 | $0.292 | $0.0179 | 808,345.0 | +1.71% |
| 2026-02-25 | $0.315 | $0.2874 | $0.0276 | 840,127.0 | -2.33% |
| 2026-02-24 | $0.355 | $0.2906 | $0.0644 | 3,668,970.0 | +10.99% |
| 2026-02-23 | $0.311 | $0.2703 | $0.0407 | 1,067,175.0 | -11.41% |
| 2026-02-20 | $0.3565 | $0.2902 | $0.0663 | 1,191,045.0 | -17.25% |
| 2026-02-19 | $0.375 | $0.3305 | $0.0445 | 1,197,184.0 | +3.28% |
| 2026-02-18 | $0.40 | $0.326 | $0.074 | 5,010,766.0 | +8.15% |
Ernexa Therapeutics Inc 주식 (ERNA) 연도별 가격 이력
이 심층 분석에서는 Ernexa Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ERNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ernexa Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.3459 | $0.2608 | $0.0851 | 21,703,626.0 | -5.30% |
| 2026-02 | $1.28 | $0.2682 | $1.01 | 55,730,353.0 | -76.63% |
| 2026-01 | $1.40 | $1.11 | $0.285 | 5,964,117.0 | +1.67% |
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.50 | $1.08 | $0.42 | 1,009,753.0 | -13.33% |
| 2025-11 | $1.89 | $1.21 | $0.6762 | 1,860,478.0 | -28.19% |
| 2025-10 | $2.86 | $1.10 | $1.76 | 215,379,131.0 | +71.69% |
| 2025-09 | $1.57 | $1.09 | $0.48 | 2,663,060.0 | -17.67% |
| 2025-08 | $1.74 | $1.33 | $0.4087 | 818,215.0 | -23.12% |
| 2025-07 | $2.57 | $1.71 | $0.86 | 1,723,943.0 | -5.98% |
| 2025-06 | $3.52 | $1.75 | $1.77 | 2,522,336.9 | -43.73% |
| 2025-05 | $4.02 | $2.77 | $1.24 | 408,176.0 | +5.31% |
| 2025-04 | $3.45 | $2.26 | $1.19 | 244,140.2 | +16.29% |
| 2025-03 | $4.50 | $2.40 | $2.10 | 255,027.0 | -41.43% |
| 2025-02 | $5.55 | $3.75 | $1.80 | 668,787.9 | -19.69% |
| 2025-01 | $14.40 | $4.37 | $10.03 | 41,586,547.1 | +28.71% |
Ernexa Therapeutics Inc 주식 (ERNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.48 | $3.32 | $4.16 | 2,808,666.2 | -34.35% |
| 2024-11 | $18.00 | $6.00 | $12.00 | 262,000.0 | -61.01% |
| 2024-10 | $18.75 | $12.52 | $6.23 | 51,908.5 | +3.81% |
| 2024-09 | $27.60 | $13.81 | $13.79 | 75,244.9 | -43.31% |
| 2024-08 | $29.25 | $24.00 | $5.25 | 6,395.5 | +2.33% |
| 2024-07 | $39.38 | $24.15 | $15.22 | 17,319.7 | -1.09% |
| 2024-06 | $32.57 | $24.75 | $7.82 | 6,032.9 | -3.68% |
| 2024-05 | $38.01 | $25.65 | $12.36 | 14,928.2 | +7.34% |
| 2024-04 | $37.50 | $23.70 | $13.80 | 7,813.7 | -26.25% |
| 2024-03 | $38.55 | $24.79 | $13.76 | 18,174.5 | +53.85% |
| 2024-02 | $28.01 | $21.45 | $6.56 | 8,871.3 | -6.59% |
| 2024-01 | $29.98 | $19.92 | $10.06 | 14,037.3 | -6.96% |
1.20%
0.06%
자본화:
|
볼륨(24시간):