Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ernexa Therapeu (ERNA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2017 0.2087 0.2002 0.2005 5,041
2nd Apr 2026 (Thu) 0.2017 0.2087 0.2002 0.2005 5,041
1st Apr 2026 (Wed) 0.205 0.2224 0.2046 0.2105 23,045
31st Mar 2026 (Tue) 0.1954 0.205 0.195 0.199 38,108
30th Mar 2026 (Mon) 0.2005 0.2005 0.184 0.189 71,715
27th Mar 2026 (Fri) 0.202 0.2074 0.202 0.202 22,082
26th Mar 2026 (Thu) 0.2106 0.2177 0.202 0.2082 32,617
25th Mar 2026 (Wed) 0.207 0.2151 0.201 0.2106 38,488
24th Mar 2026 (Tue) 0.2301 0.2317 0.2096 0.2118 104,174
23rd Mar 2026 (Mon) 0.251 0.2598 0.2118 0.235 76,677
20th Mar 2026 (Fri) 0.2749 0.2849 0.258 0.2657 66,034
19th Mar 2026 (Thu) 0.2835 0.2863 0.2613 0.27 54,295
18th Mar 2026 (Wed) 0.2895 0.2969 0.2816 0.294 58,747
17th Mar 2026 (Tue) 0.2972 0.2977 0.285 0.2895 17,763
16th Mar 2026 (Mon) 0.2911 0.3178 0.2787 0.302 162,986
13th Mar 2026 (Fri) 0.3068 0.3446 0.3004 0.3241 57,606
12th Mar 2026 (Thu) 0.291 0.3159 0.2865 0.309 37,165
11th Mar 2026 (Wed) 0.2971 0.304 0.275 0.2917 162,805
10th Mar 2026 (Tue) 0.295 0.3415 0.29 0.3019 214,293
9th Mar 2026 (Mon) 0.2945 0.2998 0.28 0.283 35,765
6th Mar 2026 (Fri) 0.292 0.2962 0.2865 0.285 21,216
5th Mar 2026 (Thu) 0.3002 0.3298 0.295 0.307 29,832
4th Mar 2026 (Wed) 0.291 0.315 0.2833 0.3066 29,285
3rd Mar 2026 (Tue) 0.2842 0.3107 0.2754 0.298 47,314
2nd Mar 2026 (Mon) 0.2843 0.2967 0.2843 0.2803 26,517
27th Feb 2026 (Fri) 0.294 0.316 0.2851 0.2851 70,776
26th Feb 2026 (Thu) 0.297 0.3033 0.294 0.298 18,315
25th Feb 2026 (Wed) 0.2905 0.293 0.2905 0.293 0
24th Feb 2026 (Tue) 0.2905 0.30 0.2905 0.30 0
23rd Feb 2026 (Mon) 0.2905 0.2943 0.2713 0.2703 127,977
20th Feb 2026 (Fri) 0.3425 0.3565 0.295 0.3051 138,944
19th Feb 2026 (Thu) 0.3444 0.3725 0.3311 0.3687 87,407
18th Feb 2026 (Wed) 0.329 0.399 0.329 0.357 468,487
17th Feb 2026 (Tue) 0.3761 0.4017 0.33 0.3301 2,396,159
16th Feb 2026 (Mon) 0.3401 0.3464 0.3218 0.323 272,361
13th Feb 2026 (Fri) 0.3401 0.3464 0.3218 0.323 272,361
12th Feb 2026 (Thu) 0.3022 0.3757 0.2916 0.3639 82,555
11th Feb 2026 (Wed) 0.3096 0.3154 0.2901 0.3021 29,441
10th Feb 2026 (Tue) 0.31 0.31 0.276 0.305 64,577
9th Feb 2026 (Mon) 0.349 0.349 0.2684 0.3086 101,369
6th Feb 2026 (Fri) 0.40 0.415 0.3164 0.3763 227,611
FTSE 100 Latest
Value10,436.29
Change71.50