MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ERNA — Ernexa Therapeutics Inc. Common Stock
NasdaqErnexa Therapeutics Inc. Common Stock
$2.96
+0.00(+0.00%)
- O
- 3.00
- H
- 3.28
- L
- 2.90
- V
- 40.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.96
Period Return-95.61%
Period High$101.25
Period Low$2.84
Avg Daily Volume398.1K
Total Trading Days365
ERNA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.00 | $3.28 | $2.90 | $2.96 | +$0.00 | +0.00% | 40,714 | $3.06 | $2.90 $3.28 |
| Oct 1, 2026 | $3.13 | $3.24 | $2.84 | $2.96 | $-0.24 | -7.50% | 35,742 | $2.99 | $2.84 $3.24 |
| Sep 30, 2026 | $3.24 | $3.47 | $3.16 | $3.20 | +$0.04 | +1.27% | 42,635 | $3.33 | $3.16 $3.47 |
| Sep 29, 2026 | $3.74 | $3.74 | $3.04 | $3.16 | $-0.31 | -8.93% | 61,865 | $3.23 | $3.04 $3.74 |
| Sep 28, 2026 | $3.46 | $3.50 | $3.20 | $3.47 | +$0.03 | +0.73% | 25,791 | $3.36 | $3.20 $3.50 |
| Sep 25, 2026 | $3.73 | $3.85 | $3.40 | $3.45 | $-0.18 | -4.83% | 21,418 | $3.53 | $3.40 $3.85 |
| Sep 24, 2026 | $3.79 | $3.82 | $3.61 | $3.62 | $-0.03 | -0.82% | 11,526 | $3.72 | $3.61 $3.82 |
| Sep 23, 2026 | $3.73 | $3.79 | $3.65 | $3.65 | $-0.15 | -3.95% | 6,238 | $3.72 | $3.65 $3.79 |
| Sep 22, 2026 | $3.96 | $3.96 | $3.76 | $3.80 | $-0.16 | -4.04% | 14,663 | $3.87 | $3.76 $3.96 |
| Sep 21, 2026 | $4.01 | $4.01 | $3.75 | $3.96 | +$0.13 | +3.39% | 13,500 | $3.89 | $3.75 $4.01 |
| Sep 18, 2026 | $3.79 | $3.89 | $3.79 | $3.83 | +$0.07 | +1.86% | 8,277 | $3.84 | $3.79 $3.89 |
| Sep 17, 2026 | $4.04 | $4.08 | $3.71 | $3.76 | $-0.15 | -3.84% | 33,102 | $3.85 | $3.71 $4.08 |
| Sep 16, 2026 | $4.01 | $4.16 | $3.84 | $3.91 | $-0.17 | -4.17% | 22,562 | $3.95 | $3.84 $4.16 |
| Sep 15, 2026 | $3.79 | $4.70 | $3.65 | $4.08 | $-0.19 | -4.45% | 522,664 | $3.96 | $3.65 $4.70 |
| Sep 14, 2026 | $4.13 | $4.40 | $4.13 | $4.27 | +$0.11 | +2.52% | 16,815 | $4.31 | $4.13 $4.40 |
| Sep 11, 2026 | $4.05 | $4.42 | $4.03 | $4.17 | +$0.15 | +3.61% | 19,816 | $4.21 | $4.03 $4.42 |
| Sep 10, 2026 | $3.93 | $4.05 | $3.90 | $4.02 | +$0.00 | +0.00% | 11,381 | $4.03 | $3.90 $4.05 |
| Sep 9, 2026 | $4.20 | $4.23 | $3.97 | $4.02 | $-0.17 | -4.06% | 15,649 | $4.03 | $3.97 $4.23 |
| Sep 8, 2026 | $4.31 | $4.34 | $4.13 | $4.19 | $-0.12 | -2.78% | 18,298 | $4.22 | $4.13 $4.34 |
| Sep 4, 2026 | $4.50 | $4.83 | $4.21 | $4.31 | $-0.22 | -4.86% | 47,569 | $4.52 | $4.21 $4.83 |
| Sep 3, 2026 | $4.49 | $4.73 | $4.40 | $4.53 | $-0.01 | -0.22% | 14,673 | $4.56 | $4.40 $4.73 |
| Sep 2, 2026 | $4.42 | $4.80 | $4.40 | $4.54 | +$0.19 | +4.37% | 23,230 | $4.53 | $4.40 $4.80 |
| Sep 1, 2026 | $4.57 | $4.65 | $4.26 | $4.35 | $-0.22 | -4.81% | 29,517 | $4.44 | $4.26 $4.65 |
| Aug 31, 2026 | $4.68 | $4.75 | $4.54 | $4.57 | +$0.00 | +0.00% | 9,639 | $4.65 | $4.54 $4.75 |
| Aug 28, 2026 | $4.76 | $4.99 | $4.56 | $4.57 | $-0.17 | -3.48% | 26,721 | $4.67 | $4.56 $4.99 |
| Aug 27, 2026 | $4.77 | $4.93 | $4.56 | $4.74 | $-0.16 | -3.17% | 41,082 | $4.73 | $4.56 $4.93 |
| Aug 26, 2026 | $4.82 | $4.93 | $4.75 | $4.89 | $-0.04 | -0.71% | 15,093 | $4.83 | $4.75 $4.93 |
| Aug 25, 2026 | $5.00 | $5.51 | $4.89 | $4.93 | $-0.11 | -2.18% | 81,863 | $5.20 | $4.89 $5.51 |
| Aug 24, 2026 | $4.86 | $5.15 | $4.75 | $5.04 | +$0.18 | +3.60% | 22,643 | $4.98 | $4.75 $5.15 |
| Aug 21, 2026 | $4.53 | $5.20 | $4.53 | $4.86 | +$0.34 | +7.52% | 71,126 | $4.89 | $4.53 $5.20 |