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
18th Jul 2025 (Fri) 2.05 2.05 1.98 1.98 3,649
17th Jul 2025 (Thu) 2.02 2.12 2.02 2.04 10,191
16th Jul 2025 (Wed) 1.97 2.015 1.97 1.97 960
15th Jul 2025 (Tue) 1.89 1.95 1.89 1.92 1,207
14th Jul 2025 (Mon) 1.94 1.945 1.94 1.96 461
11th Jul 2025 (Fri) 1.94 1.96 1.94 1.95 139
10th Jul 2025 (Thu) 1.985 1.985 1.98 1.98 1,881
9th Jul 2025 (Wed) 1.97 1.97 1.95 1.95 440
8th Jul 2025 (Tue) 1.85 1.975 1.85 1.92 2,043
7th Jul 2025 (Mon) 1.965 1.965 1.85 1.83 1,815
4th Jul 2025 (Fri) 2.02 2.02 1.985 2.00 2,918
3rd Jul 2025 (Thu) 2.02 2.02 1.985 2.00 2,918
2nd Jul 2025 (Wed) 1.94 2.07 1.92 1.98 4,505
1st Jul 2025 (Tue) 1.80 1.88 1.77 1.82 3,063
30th Jun 2025 (Mon) 1.84 1.85 1.83 1.84 2,897
27th Jun 2025 (Fri) 1.88 1.88 1.85 1.85 30
26th Jun 2025 (Thu) 1.88 1.90 1.78 1.90 4,250
25th Jun 2025 (Wed) 1.88 1.94 1.88 1.88 1,104
24th Jun 2025 (Tue) 1.95 1.98 1.75 1.98 112,707
23rd Jun 2025 (Mon) 2.50 2.50 2.40 2.40 1,297
20th Jun 2025 (Fri) 2.63 2.63 2.47 2.45 2,215
19th Jun 2025 (Thu) 2.59 2.61 2.40 2.63 8,246
18th Jun 2025 (Wed) 2.59 2.61 2.40 2.63 8,246
17th Jun 2025 (Tue) 2.36 2.58 2.36 2.53 4,672
16th Jun 2025 (Mon) 2.41 2.49 2.31 2.39 1,962
13th Jun 2025 (Fri) 2.21 2.31 2.08 2.29 6,049
12th Jun 2025 (Thu) 2.50 2.62 2.25 2.37 19,376
11th Jun 2025 (Wed) 0.16 0.1662 0.1569 0.1585 25,399
10th Jun 2025 (Tue) 0.1776 0.178 0.1471 0.155 116,695
9th Jun 2025 (Mon) 0.1851 0.1996 0.181 0.189 88,240
6th Jun 2025 (Fri) 0.181 0.19 0.176 0.18 23,874
5th Jun 2025 (Thu) 0.178 0.1814 0.17 0.182 27,545
4th Jun 2025 (Wed) 0.1798 0.18 0.1798 0.18 1,604
3rd Jun 2025 (Tue) 0.217 0.217 0.1616 0.1798 125,439
2nd Jun 2025 (Mon) 0.229 0.229 0.209 0.219 89,809
30th May 2025 (Fri) 0.23 0.235 0.209 0.218 148,897
29th May 2025 (Thu) 0.23 0.2441 0.2084 0.229 80,382
28th May 2025 (Wed) 0.239 0.24 0.2225 0.2225 9,977
27th May 2025 (Tue) 0.2251 0.2252 0.22 0.22 6,565
26th May 2025 (Mon) 0.228 0.228 0.228 0.228 0
24th May 2025 (Sat) 0.216 0.223 0.216 0.228 104,952
23rd May 2025 (Fri) 0.216 0.223 0.216 0.216 104,952
22nd May 2025 (Thu) 0.22 0.221 0.2152 0.221 10,959
21st May 2025 (Wed) 0.24 0.243 0.229 0.229 13,547
20th May 2025 (Tue) 0.2328 0.2328 0.2328 0.2328 2,101
FTSE 100 Latest
Value8,992.12
Change19.48