La bourse est fermée

Eterna Therapeutics Inc. (ERNA)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,7500-0,0500 (-2,78 %)
À la clôture : 04:00PM EDT
1,8200 +0,07 (+4,00 %)
Échanges après Bourse : 05:04PM EDT
Durée:
27 juin 2023 - 27 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20241,85001,85001,67001,75001,75003 998
26 juin 20241,80001,81001,70001,78001,78004 500
25 juin 20241,86001,95001,79001,82001,82003 400
24 juin 20241,84001,90001,65001,85001,850013 300
21 juin 20241,86001,94001,82001,94001,94003 800
20 juin 20242,05002,05001,70001,97001,97006 300
18 juin 20242,07002,07001,86001,94001,94004 400
17 juin 20241,99001,99001,85001,97001,97001 900
14 juin 20241,87001,92001,87001,92001,92001 400
13 juin 20241,94001,98001,86001,98001,98002 300
12 juin 20241,96002,05001,94001,95001,95007 100
11 juin 20241,94002,00001,89002,00002,00007 600
10 juin 20241,90001,93001,90001,93001,93003 500
07 juin 20242,04002,12001,93001,93001,93008 700
06 juin 20241,85002,17001,85002,04002,04002 900
05 juin 20241,96001,96001,83001,92001,92002 600
04 juin 20241,99002,12001,81001,97001,97003 500
03 juin 20241,90001,90001,90001,90001,9000600
31 mai 20242,22002,22001,81001,90001,900017 400
30 mai 20241,86001,89001,81001,83001,83008 200
29 mai 20241,88001,88001,85001,85001,85002 300
28 mai 20242,07002,19001,83001,91001,910011 700
24 mai 20241,98002,13001,97002,06002,06006 500
23 mai 20242,08002,09001,99001,99001,99003 800
22 mai 20242,15002,16001,99001,99001,99009 800
21 mai 20242,01002,11002,00002,10002,10004 800
20 mai 20242,12002,12002,00002,08002,08002 600
17 mai 20242,02002,07001,94002,00002,000012 600
16 mai 20242,16002,25002,03002,03002,030013 000
15 mai 20242,35002,36002,03002,12002,120025 500
14 mai 20242,03002,53002,03002,35002,350047 800
13 mai 20242,04002,21002,04002,14002,14001 900
10 mai 20242,12002,12002,02002,02002,02004 200
09 mai 20242,28002,28002,16002,16002,16002 500
08 mai 20241,99002,30001,99002,22002,220024 600
07 mai 20241,86002,00001,86001,98001,98006 500
06 mai 20241,72002,00001,72001,76001,76001 900
03 mai 20241,72002,00001,72001,86001,860011 000
02 mai 20241,77001,83001,71001,71001,71002 800
01 mai 20241,77001,83001,77001,78001,78005 600
30 avr. 20241,76001,77001,75001,77001,77002 200
29 avr. 20241,71001,83001,70001,83001,83006 800
26 avr. 20241,73001,89001,58001,79001,790015 100
25 avr. 20241,74001,75001,70001,74001,74005 400
24 avr. 20241,96001,96001,74001,74001,740012 600
23 avr. 20242,16002,20001,94001,96001,96009 900
22 avr. 20242,05002,24002,05002,14002,14005 600
19 avr. 20242,05002,15002,05002,15002,15003 700
18 avr. 20242,06002,16002,06002,15002,15004 800
17 avr. 20242,37002,37002,07002,15002,15002 700
16 avr. 20242,15002,16002,15002,16002,16006 700
15 avr. 20242,23002,23002,12002,15002,15006 100
12 avr. 20242,17002,45002,17002,24002,24003 100
11 avr. 20242,26002,26002,26002,26002,2600500
10 avr. 20242,13002,26002,13002,26002,26004 000
09 avr. 20242,25002,25002,13002,18002,18003 100
08 avr. 20242,30002,33002,20002,25002,25001 800
05 avr. 20242,35002,35002,20002,20002,20005 700
04 avr. 20242,29002,30002,28002,30002,30002 800
03 avr. 20242,27002,47002,20002,28002,28003 500
02 avr. 20242,35002,41002,21002,35002,35008 200
01 avr. 20242,47002,50002,28002,30002,30004 700
28 mars 20242,28002,49002,28002,40002,400012 200
27 mars 20242,27002,29002,20002,24002,24005 800
26 mars 20242,30002,37002,20002,26002,26007 300
25 mars 20242,43002,43002,28002,38002,380011 200
22 mars 20242,33002,42002,33002,38002,38006 800
21 mars 20242,18002,33002,18002,33002,33002 900
20 mars 20242,20002,42002,16002,21002,21006 700
19 mars 20242,47002,47002,30002,30002,30003 700
18 mars 20242,16002,36002,16002,35002,35005 300
15 mars 20242,04002,24002,03002,18002,180010 500
14 mars 20242,22002,22002,15002,19002,19008 000
13 mars 20242,54002,54002,21002,24002,24007 000
12 mars 20242,49002,57002,44002,44002,440011 600
11 mars 20242,24002,47002,24002,47002,470019 400
08 mars 20241,96002,26001,91002,21002,210048 100
07 mars 20242,00002,00001,89001,99001,990030 900
06 mars 20241,95001,95001,81001,94001,940021 100
05 mars 20241,80001,95001,80001,87001,870017 500
04 mars 20241,88001,88001,77001,83001,83006 200
01 mars 20241,68001,90001,65001,86001,860034 600
29 févr. 20241,63001,67001,43001,56001,56003 900
28 févr. 20241,53001,57001,50001,55001,55006 800
27 févr. 20241,60001,64001,55001,55001,55004 700
26 févr. 20241,58001,58001,43001,53001,53008 700
23 févr. 20241,73001,73001,44001,56001,56004 700
22 févr. 20241,53001,68001,47001,52001,52003 100
21 févr. 20241,71001,71001,60001,61001,61001 600
20 févr. 20241,67001,67001,55001,64001,64003 700
16 févr. 20241,51001,75001,51001,67001,67004 200
15 févr. 20241,62001,63001,55001,59001,59004 500
14 févr. 20241,68001,70001,64001,64001,64006 000
13 févr. 20241,62001,71001,62001,67001,670017 600
12 févr. 20241,70001,80001,69001,72001,72005 500
09 févr. 20241,64001,67001,59001,66001,66006 200
08 févr. 20241,63001,66001,60001,60001,60001 700
07 févr. 20241,58001,70001,55001,60001,60002 400
06 févr. 20241,54001,80001,54001,56001,56006 800
05 févr. 20241,59001,72001,51001,61001,61007 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...