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 — 2003

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2003-12-31$2.78M$2.78M0——
2003-12-30$2.75M$2.75M0——
2003-12-29$2.74M$2.74M0——
2003-12-26$2.73M$2.73M0——
2003-12-24$2.74M$2.74M0——
2003-12-23$2.75M$2.75M0——
2003-12-22$2.79M$2.79M0——
2003-12-19$2.75M$2.75M0——
2003-12-18$2.78M$2.78M0——
2003-12-17$2.78M$2.78M0——
2003-12-16$2.8M$2.8M0——
2003-12-15$2.78M$2.78M0——
2003-12-12$2.76M$2.76M0——
2003-12-11$2.69M$2.69M0——
2003-12-10$2.63M$2.63M0——
2003-12-09$2.69M$2.69M0——
2003-12-08$2.77M$2.77M0——
2003-12-05$2.81M$2.81M0——
2003-12-04$2.81M$2.81M0——
2003-12-03$2.81M$2.81M0——
2003-12-02$2.79M$2.79M0——
2003-12-01$2.91M$2.91M0——
2003-11-28$2.93M$2.93M0——
2003-11-26$2.91M$2.91M1——
2003-11-25$2.93M$2.93M1——
2003-11-24$2.96M$2.96M1——
2003-11-21$2.9M$2.9M1——
2003-11-20$2.86M$2.86M0——
2003-11-19$2.61M$2.61M0——
2003-11-18$2.48M$2.48M0——
2003-11-17$2.52M$2.52M0——
2003-11-14$2.52M$2.52M0——
2003-11-13$2.55M$2.55M0——
2003-11-12$2.54M$2.54M0——
2003-11-11$2.51M$2.51M0——
2003-11-10$2.51M$2.51M0——
2003-11-07$2.6M$2.6M1——
2003-11-06$2.45M$2.45M1——
2003-11-05$2.26M$2.26M0——
2003-11-04$2.25M$2.25M0——
2003-11-03$2.28M$2.28M0——
2003-10-31$2.34M$2.34M0——
2003-10-30$2.33M$2.33M0——
2003-10-29$2.28M$2.28M0——
2003-10-28$2.21M$2.21M0——
2003-10-27$2.16M$2.16M0——
2003-10-24$2.17M$2.17M0——
2003-10-23$2.18M$2.18M0——
2003-10-22$2.18M$2.18M0——
2003-10-21$2.18M$2.18M0——
2003-10-20$2.18M$2.18M0——
2003-10-17$2.21M$2.21M0——
2003-10-16$2.28M$2.28M0——
2003-10-15$2.36M$2.36M0——
2003-10-14$2.36M$2.36M0——
2003-10-13$2.4M$2.4M0——
2003-10-10$2.33M$2.33M0——
2003-10-09$2.43M$2.43M0——
2003-10-08$2.38M$2.38M0——
2003-10-07$2.27M$2.27M0——
2003-10-06$2.25M$2.25M0——
2003-10-03$2.24M$2.24M0——
2003-10-02$2.18M$2.18M0——
2003-10-01$2.12M$2.12M0——
2003-09-30$2.17M$2.17M0——
2003-09-29$2.14M$2.14M0——
2003-09-26$2.18M$2.18M0——
2003-09-25$2.25M$2.25M0——
2003-09-24$2.2M$2.2M0——
2003-09-23$2.17M$2.17M0——
2003-09-22$2.13M$2.13M0——
2003-09-19$2.12M$2.12M0——
2003-09-18$2.06M$2.06M0——
2003-09-17$2.09M$2.09M0——
2003-09-16$2.08M$2.08M0——
2003-09-15$2.05M$2.05M0——
2003-09-12$2.06M$2.06M0——
2003-09-11$2.1M$2.1M0——
2003-09-10$2.03M$2.03M0——
2003-09-09$2.06M$2.06M0——
2003-09-08$2.07M$2.07M0——
2003-09-05$2.03M$2.03M1——
2003-09-04$1.97M$1.97M0——
2003-09-03$2.02M$2.02M1——
2003-09-02$1.85M$1.85M0——
2003-08-29$1.87M$1.87M0——
2003-08-28$1.88M$1.88M0——
2003-08-27$1.85M$1.85M0——
2003-08-26$1.76M$1.76M0——
2003-08-25$1.73M$1.73M0——
2003-08-22$1.7M$1.7M0——
2003-08-21$1.72M$1.72M0——
2003-08-20$1.71M$1.71M0——
2003-08-19$1.61M$1.61M0——
2003-08-18$1.65M$1.65M0——
2003-08-15$1.65M$1.65M0——
2003-08-14$1.68M$1.68M0——
2003-08-13$1.65M$1.65M0——
2003-08-12$1.65M$1.65M0——
2003-08-11$1.64M$1.64M0——
2003-08-08$1.58M$1.58M0——
2003-08-07$1.64M$1.64M0——
2003-08-06$1.76M$1.76M0——
2003-08-05$1.84M$1.84M0——
2003-08-04$1.76M$1.76M0——
2003-08-01$1.79M$1.79M0——
2003-07-31$1.83M$1.83M0——
2003-07-30$1.82M$1.82M0——
2003-07-29$1.87M$1.87M1——
2003-07-28$1.88M$1.88M1——
2003-07-25$1.65M$1.65M0——
2003-07-24$1.61M$1.61M0——
2003-07-23$1.54M$1.54M0——
2003-07-22$1.5M$1.5M0——
2003-07-21$1.49M$1.49M0——
2003-07-18$1.5M$1.5M0——
2003-07-17$1.52M$1.52M0——
2003-07-16$1.49M$1.49M0——
2003-07-15$1.49M$1.49M0——
2003-07-14$1.52M$1.52M0——
2003-07-11$1.57M$1.57M0——
2003-07-10$1.58M$1.58M0——
2003-07-09$1.57M$1.57M0——
2003-07-08$1.46M$1.46M0——
2003-07-07$1.49M$1.49M0——
2003-07-03$1.5M$1.5M0——
2003-07-02$1.47M$1.47M0——
2003-07-01$1.5M$1.5M0——
2003-06-30$1.51M$1.51M0——
2003-06-27$1.55M$1.55M0——
2003-06-26$1.5M$1.5M0——
2003-06-25$1.48M$1.48M0——
2003-06-24$1.5M$1.5M0——
2003-06-23$1.49M$1.49M0——
2003-06-20$1.49M$1.49M0——
2003-06-19$1.58M$1.58M0——
2003-06-18$1.56M$1.56M0——
2003-06-17$1.58M$1.58M0——
2003-06-16$1.57M$1.57M0——
2003-06-13$1.58M$1.58M0——
2003-06-12$1.57M$1.57M0——
2003-06-11$1.56M$1.56M0——
2003-06-10$1.59M$1.59M0——
2003-06-09$1.63M$1.63M0——
2003-06-06$1.65M$1.65M0——
2003-06-05$1.69M$1.69M0——
2003-06-04$1.59M$1.59M0——
2003-06-03$1.53M$1.53M0——
2003-06-02$1.57M$1.57M0——
2003-05-30$1.6M$1.6M0——
2003-05-29$1.43M$1.43M0——
2003-05-28$1.46M$1.46M0——
2003-05-27$1.49M$1.49M0——
2003-05-23$1.44M$1.44M0——
2003-05-22$1.42M$1.42M0——
2003-05-21$1.41M$1.41M0——
2003-05-20$1.42M$1.42M0——
2003-05-19$1.48M$1.48M0——
2003-05-16$1.46M$1.46M0——
2003-05-15$1.48M$1.48M0——
2003-05-14$1.48M$1.48M0——
2003-05-13$1.49M$1.49M0——
2003-05-12$1.51M$1.51M0——
2003-05-09$1.46M$1.46M0——
2003-05-08$1.49M$1.49M1——
2003-05-07$1.38M$1.38M0——
2003-05-06$1.33M$1.33M0——
2003-05-05$1.37M$1.37M0——
2003-05-02$1.39M$1.39M0——
2003-05-01$1.39M$1.39M0——
2003-04-30$1.26M$1.26M0——
2003-04-29$1.23M$1.23M0——
2003-04-28$1.22M$1.22M0——
2003-04-25$1.17M$1.17M0——
2003-04-24$1.16M$1.16M0——
2003-04-23$1.19M$1.19M0——
2003-04-22$1.18M$1.18M0——
2003-04-21$1.16M$1.16M0——
2003-04-17$1.23M$1.23M0——
2003-04-16$1.19M$1.19M0——
2003-04-15$1.17M$1.17M0——
2003-04-14$1.14M$1.14M0——
2003-04-11$1.19M$1.19M0——
2003-04-10$1.22M$1.22M0——
2003-04-09$1.23M$1.23M0——
2003-04-08$1.19M$1.19M0——
2003-04-07$1.13M$1.13M0——
2003-04-04$1.13M$1.13M0——
2003-04-03$1.17M$1.17M0——
2003-04-02$1.25M$1.25M1——
2003-04-01$1.22M$1.22M0——
2003-03-31$1.31M$1.31M0——
2003-03-28$1.25M$1.25M0——
2003-03-27$1.2M$1.2M0——
2003-03-26$1.2M$1.2M0——
2003-03-25$1.13M$1.13M0——
2003-03-24$1.07M$1.07M0——
2003-03-21$1.11M$1.11M0——
2003-03-20$1.01M$1.01M0——
2003-03-19$937,500.00$937,500.000——
2003-03-18$907,500.00$907,500.000——
2003-03-17$922,500.00$922,500.000——
2003-03-14$945,000.00$945,000.000——
2003-03-13$862,500.00$862,500.000——
2003-03-12$877,500.00$877,500.000——
2003-03-11$847,500.00$847,500.000——
2003-03-10$862,500.00$862,500.000——
2003-03-07$877,500.00$877,500.000——
2003-03-06$870,000.00$870,000.000——
2003-03-05$907,500.00$907,500.000——
2003-03-04$892,500.00$892,500.000——
2003-03-03$900,000.00$900,000.000——
2003-02-28$825,000.00$825,000.000——
2003-02-27$780,000.00$780,000.000——
2003-02-26$817,500.00$817,500.000——
2003-02-25$765,000.00$765,000.000——
2003-02-24$765,000.00$765,000.000——
2003-02-21$795,000.00$795,000.000——
2003-02-20$772,500.00$772,500.000——
2003-02-19$765,000.00$765,000.000——
2003-02-18$750,000.00$750,000.000——
2003-02-14$750,000.00$750,000.000——
2003-02-13$750,000.00$750,000.000——
2003-02-12$780,000.00$780,000.000——
2003-02-11$780,000.00$780,000.000——
2003-02-10$787,500.00$787,500.000——
2003-02-07$765,000.00$765,000.000——
2003-02-06$765,000.00$765,000.000——
2003-02-05$772,500.00$772,500.000——
2003-02-04$750,000.00$750,000.000——
2003-02-03$750,000.00$750,000.000——
2003-01-31$787,500.00$787,500.000——
2003-01-30$780,000.00$780,000.000——
2003-01-29$750,000.00$750,000.000——
2003-01-28$757,500.00$757,500.000——
2003-01-27$712,500.00$712,500.000——
2003-01-24$742,500.00$742,500.000——
2003-01-23$787,500.00$787,500.000——
2003-01-22$787,500.00$787,500.000——
2003-01-21$787,500.00$787,500.000——
2003-01-17$847,500.00$847,500.000——
2003-01-16$787,500.00$787,500.000——
2003-01-15$862,500.00$862,500.000——
2003-01-14$787,500.00$787,500.000——
2003-01-13$825,000.00$825,000.000——
2003-01-10$900,000.00$900,000.000——
2003-01-09$847,500.00$847,500.000——
2003-01-08$862,500.00$862,500.000——
2003-01-07$787,500.00$787,500.000——
2003-01-06$795,000.00$795,000.000——
2003-01-03$802,500.00$802,500.000——
2003-01-02$832,500.00$832,500.000——