NASDAQ:ERNA | Historical Stock Price | Ernexa Therapeutics Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-08-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.30$62.65$1,190.49$22,623.74$429,933.76$8.17M1991-08-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1997

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1997-12-31$750,000.00$750,000.001——
1997-12-30$796,875.00$796,875.000——
1997-12-29$750,000.00$750,000.000——
1997-12-26$843,750.00$843,750.000——
1997-12-24$796,875.00$796,875.000——
1997-12-23$796,875.00$796,875.000——
1997-12-22$796,875.00$796,875.000——
1997-12-19$796,875.00$796,875.000——
1997-12-18$796,875.00$796,875.000——
1997-12-17$796,875.00$796,875.000——
1997-12-16$843,750.00$843,750.000——
1997-12-15$796,875.00$796,875.000——
1997-12-12$843,750.00$843,750.000——
1997-12-11$796,875.00$796,875.000——
1997-12-10$890,625.00$890,625.000——
1997-12-09$937,500.00$937,500.000——
1997-12-08$937,500.00$937,500.000——
1997-12-05$984,375.00$984,375.000——
1997-12-04$1.03M$1.03M0——
1997-12-03$1.08M$1.08M0——
1997-12-02$1.03M$1.03M0——
1997-12-01$1.13M$1.13M0——
1997-11-28$1.13M$1.13M0——
1997-11-26$1.13M$1.13M0——
1997-11-25$1.13M$1.13M0——
1997-11-24$1.08M$1.08M0——
1997-11-21$1.13M$1.13M0——
1997-11-20$1.08M$1.08M0——
1997-11-19$1.08M$1.08M0——
1997-11-18$1.03M$1.03M1——
1997-11-17$1.36M$1.36M0——
1997-11-14$1.41M$1.41M0——
1997-11-13$1.36M$1.36M0——
1997-11-12$1.41M$1.41M0——
1997-11-11$1.45M$1.45M0——
1997-11-10$1.5M$1.5M0——
1997-11-07$1.5M$1.5M0——
1997-11-06$1.41M$1.41M0——
1997-11-05$1.45M$1.45M0——
1997-11-04$1.45M$1.45M0——
1997-11-03$1.5M$1.5M0——
1997-10-31$1.45M$1.45M0——
1997-10-30$1.41M$1.41M0——
1997-10-29$1.45M$1.45M0——
1997-10-28$1.41M$1.41M0——
1997-10-27$1.36M$1.36M0——
1997-10-24$1.5M$1.5M0——
1997-10-23$1.45M$1.45M1——
1997-10-22$1.64M$1.64M1——
1997-10-21$1.69M$1.69M1——
1997-10-20$1.41M$1.41M0——
1997-10-17$1.41M$1.41M1——
1997-10-16$1.45M$1.45M1——
1997-10-15$1.45M$1.45M1——
1997-10-14$1.55M$1.55M0——
1997-10-13$1.45M$1.45M0——
1997-10-10$1.45M$1.45M0——
1997-10-09$1.45M$1.45M0——
1997-10-08$1.45M$1.45M0——
1997-10-07$1.5M$1.5M0——
1997-10-06$1.55M$1.55M0——
1997-10-03$1.55M$1.55M0——
1997-10-02$1.5M$1.5M0——
1997-10-01$1.45M$1.45M0——
1997-09-30$1.59M$1.59M0——
1997-09-29$1.64M$1.64M0——
1997-09-26$1.59M$1.59M0——
1997-09-25$1.59M$1.59M0——
1997-09-24$1.83M$1.83M0——
1997-09-23$1.78M$1.78M0——
1997-09-22$1.88M$1.88M0——
1997-09-19$1.83M$1.83M0——
1997-09-18$1.83M$1.83M0——
1997-09-17$1.78M$1.78M0——
1997-09-16$1.78M$1.78M0——
1997-09-15$1.78M$1.78M0——
1997-09-12$1.83M$1.83M0——
1997-09-11$1.92M$1.92M0——
1997-09-10$1.92M$1.92M0——
1997-09-09$1.92M$1.92M0——
1997-09-08$1.88M$1.88M0——
1997-09-05$1.88M$1.88M0——
1997-09-04$1.83M$1.83M0——
1997-09-03$1.92M$1.92M0——
1997-09-02$2.06M$2.06M0——
1997-08-29$2.11M$2.11M0——
1997-08-28$2.06M$2.06M0——
1997-08-27$1.64M$1.64M0——
1997-08-26$1.64M$1.64M0——
1997-08-25$1.73M$1.73M0——
1997-08-22$1.83M$1.83M0——
1997-08-21$1.88M$1.88M0——
1997-08-20$1.97M$1.97M0——
1997-08-19$2.11M$2.11M0——
1997-08-18$2.11M$2.11M0——
1997-08-15$2.16M$2.16M0——
1997-08-14$2.16M$2.16M0——
1997-08-13$2.11M$2.11M0——
1997-08-12$2.16M$2.16M0——
1997-08-11$2.2M$2.2M0——
1997-08-08$2.16M$2.16M0——
1997-08-07$2.06M$2.06M1——
1997-08-06$2.72M$2.72M0——
1997-08-05$3M$3M0——
1997-08-04$3M$3M0——
1997-08-01$3M$3M0——
1997-07-31$3.09M$3.09M0——
1997-07-30$3.05M$3.05M0——
1997-07-29$3.09M$3.09M0——
1997-07-28$3.05M$3.05M0——
1997-07-25$3.19M$3.19M0——
1997-07-24$2.91M$2.91M0——
1997-07-23$3M$3M0——
1997-07-22$3.05M$3.05M0——
1997-07-21$3.05M$3.05M0——
1997-07-18$3.09M$3.09M0——
1997-07-17$3.05M$3.05M0——
1997-07-16$3.05M$3.05M0——
1997-07-15$3.14M$3.14M0——
1997-07-14$3.09M$3.09M0——
1997-07-11$3.09M$3.09M0——
1997-07-10$3.14M$3.14M0——
1997-07-09$3.14M$3.14M0——
1997-07-08$3.28M$3.28M0——
1997-07-07$3M$3M0——
1997-07-03$3.33M$3.33M0——
1997-07-02$3.33M$3.33M0——
1997-07-01$3.33M$3.33M0——
1997-06-30$3.33M$3.33M0——
1997-06-27$3.23M$3.23M0——
1997-06-26$3.28M$3.28M0——
1997-06-25$3.28M$3.28M0——
1997-06-24$3.28M$3.28M0——
1997-06-23$3.38M$3.38M0——
1997-06-20$3.33M$3.33M0——
1997-06-19$3.28M$3.28M1——
1997-06-18$3.28M$3.28M1——
1997-06-17$2.53M$2.53M0——
1997-06-16$2.48M$2.48M0——
1997-06-13$2.53M$2.53M0——
1997-06-12$2.44M$2.44M0——
1997-06-11$2.44M$2.44M0——
1997-06-10$2.44M$2.44M0——
1997-06-09$2.53M$2.53M0——
1997-06-06$2.58M$2.58M0——
1997-06-05$2.44M$2.44M0——
1997-06-04$2.34M$2.34M0——
1997-06-03$2.25M$2.25M0——
1997-06-02$2.2M$2.2M0——
1997-05-30$2.06M$2.06M0——
1997-05-29$2.11M$2.11M0——
1997-05-28$2.2M$2.2M0——
1997-05-27$2.25M$2.25M0——
1997-05-23$2.16M$2.16M0——
1997-05-22$2.2M$2.2M0——
1997-05-21$2.25M$2.25M0——
1997-05-20$2.3M$2.3M0——
1997-05-19$2.3M$2.3M0——
1997-05-16$2.3M$2.3M0——
1997-05-15$2.16M$2.16M0——
1997-05-14$2.02M$2.02M0——
1997-05-13$2.06M$2.06M0——
1997-05-12$2.06M$2.06M0——
1997-05-09$2.11M$2.11M0——
1997-05-08$2.16M$2.16M0——
1997-05-07$2.34M$2.34M0——
1997-05-06$2.3M$2.3M0——
1997-05-05$2.44M$2.44M0——
1997-05-02$2.16M$2.16M0——
1997-05-01$2.3M$2.3M0——
1997-04-30$2.34M$2.34M0——
1997-04-29$2.53M$2.53M0——
1997-04-28$2.34M$2.34M1——
1997-04-25$2.11M$2.11M0——
1997-04-24$2.06M$2.06M0——
1997-04-23$2.06M$2.06M0——
1997-04-22$2.06M$2.06M0——
1997-04-21$2.16M$2.16M1——
1997-04-18$2.06M$2.06M1——
1997-04-17$1.69M$1.69M1——
1997-04-16$1.88M$1.88M4——
1997-04-15$3.23M$3.23M0——
1997-04-14$3.28M$3.28M0——
1997-04-11$3.42M$3.42M0——
1997-04-10$3.47M$3.47M0——
1997-04-09$3.47M$3.47M0——
1997-04-08$3.47M$3.47M0——
1997-04-07$3.47M$3.47M0——
1997-04-04$3.52M$3.52M0——
1997-04-03$3.56M$3.56M1——
1997-04-02$3.14M$3.14M1——
1997-04-01$3.28M$3.28M1——
1997-03-31$3.14M$3.14M0——
1997-03-27$3M$3M0——
1997-03-26$3M$3M0——
1997-03-25$2.95M$2.95M0——
1997-03-24$3.09M$3.09M1——
1997-03-21$2.77M$2.77M0——
1997-03-20$2.53M$2.53M0——
1997-03-19$2.63M$2.63M0——
1997-03-18$2.67M$2.67M0——
1997-03-17$2.91M$2.91M0——
1997-03-14$2.95M$2.95M0——
1997-03-13$2.86M$2.86M0——
1997-03-12$3M$3M0——
1997-03-11$3M$3M0——
1997-03-10$3.14M$3.14M0——
1997-03-07$3.05M$3.05M0——
1997-03-06$2.91M$2.91M0——
1997-03-05$2.91M$2.91M0——
1997-03-04$3.19M$3.19M0——
1997-03-03$3.05M$3.05M0——
1997-02-28$3M$3M0——
1997-02-27$3.05M$3.05M0——
1997-02-26$3.05M$3.05M0——
1997-02-25$2.95M$2.95M0——
1997-02-24$3M$3M0——
1997-02-21$3.14M$3.14M0——
1997-02-20$3.09M$3.09M0——
1997-02-19$3.33M$3.33M0——
1997-02-18$3.33M$3.33M0——
1997-02-14$3.28M$3.28M0——
1997-02-13$3.09M$3.09M0——
1997-02-12$3.14M$3.14M0——
1997-02-11$3.14M$3.14M0——
1997-02-10$3.33M$3.33M1——
1997-02-07$2.95M$2.95M0——
1997-02-06$2.91M$2.91M0——
1997-02-05$3.09M$3.09M0——
1997-02-04$3.09M$3.09M0——
1997-02-03$3.14M$3.14M0——
1997-01-31$3.28M$3.28M0——
1997-01-30$3.33M$3.33M0——
1997-01-29$3.14M$3.14M0——
1997-01-28$3.14M$3.14M0——
1997-01-27$3.19M$3.19M0——
1997-01-24$3.23M$3.23M0——
1997-01-23$3.05M$3.05M0——
1997-01-22$3.19M$3.19M0——
1997-01-21$3M$3M0——
1997-01-20$3.09M$3.09M0——
1997-01-17$2.91M$2.91M0——
1997-01-16$2.86M$2.86M0——
1997-01-15$2.95M$2.95M0——
1997-01-14$2.95M$2.95M0——
1997-01-13$2.91M$2.91M0——
1997-01-10$2.95M$2.95M0——
1997-01-09$3M$3M0——
1997-01-08$2.81M$2.81M0——
1997-01-07$2.72M$2.72M0——
1997-01-06$2.77M$2.77M0——
1997-01-03$2.91M$2.91M0——
1997-01-02$2.86M$2.86M0——