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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.39M$2.39M0——
2004-12-30$2.37M$2.37M0——
2004-12-29$2.32M$2.32M0——
2004-12-28$2.34M$2.34M0——
2004-12-27$2.27M$2.27M0——
2004-12-23$2.25M$2.25M0——
2004-12-22$2.25M$2.25M0——
2004-12-21$2.25M$2.25M0——
2004-12-20$2.27M$2.27M0——
2004-12-17$2.32M$2.32M0——
2004-12-16$2.32M$2.32M0——
2004-12-15$2.33M$2.33M0——
2004-12-14$2.3M$2.3M0——
2004-12-13$2.3M$2.3M0——
2004-12-10$2.31M$2.31M0——
2004-12-09$2.26M$2.26M0——
2004-12-08$2.28M$2.28M0——
2004-12-07$2.32M$2.32M0——
2004-12-06$2.36M$2.36M0——
2004-12-03$2.42M$2.42M0——
2004-12-02$2.28M$2.28M1——
2004-12-01$2.17M$2.17M0——
2004-11-30$2.07M$2.07M0——
2004-11-29$2.1M$2.1M0——
2004-11-26$2.15M$2.15M0——
2004-11-24$2.17M$2.17M0——
2004-11-23$2.18M$2.18M0——
2004-11-22$2.19M$2.19M0——
2004-11-19$2.1M$2.1M0——
2004-11-18$2.12M$2.12M0——
2004-11-17$1.99M$1.99M1——
2004-11-16$1.92M$1.92M1——
2004-11-15$1.98M$1.98M0——
2004-11-12$2.05M$2.05M0——
2004-11-11$2M$2M0——
2004-11-10$1.97M$1.97M0——
2004-11-09$2.03M$2.03M1——
2004-11-08$2.17M$2.17M0——
2004-11-05$2.14M$2.14M0——
2004-11-04$2.14M$2.14M0——
2004-11-03$2.1M$2.1M0——
2004-11-02$2.14M$2.14M0——
2004-11-01$1.99M$1.99M0——
2004-10-29$2.02M$2.02M0——
2004-10-28$1.94M$1.94M0——
2004-10-27$1.91M$1.91M0——
2004-10-26$2.01M$2.01M0——
2004-10-25$1.97M$1.97M0——
2004-10-22$1.95M$1.95M0——
2004-10-21$1.95M$1.95M0——
2004-10-20$1.98M$1.98M0——
2004-10-19$1.94M$1.94M0——
2004-10-18$1.95M$1.95M0——
2004-10-15$1.97M$1.97M0——
2004-10-14$1.97M$1.97M0——
2004-10-13$2.07M$2.07M0——
2004-10-12$2.01M$2.01M0——
2004-10-11$2.06M$2.06M0——
2004-10-08$2.12M$2.12M0——
2004-10-07$2.21M$2.21M0——
2004-10-06$2.14M$2.14M0——
2004-10-05$1.99M$1.99M0——
2004-10-04$2.03M$2.03M0——
2004-10-01$1.94M$1.94M0——
2004-09-30$1.95M$1.95M0——
2004-09-29$1.67M$1.67M0——
2004-09-28$1.55M$1.55M1——
2004-09-27$1.49M$1.49M0——
2004-09-24$1.46M$1.46M0——
2004-09-23$1.49M$1.49M0——
2004-09-22$1.48M$1.48M0——
2004-09-21$1.42M$1.42M0——
2004-09-20$1.4M$1.4M0——
2004-09-17$1.46M$1.46M0——
2004-09-16$1.5M$1.5M0——
2004-09-15$1.49M$1.49M0——
2004-09-14$1.5M$1.5M0——
2004-09-13$1.52M$1.52M0——
2004-09-10$1.55M$1.55M0——
2004-09-09$1.41M$1.41M0——
2004-09-08$1.46M$1.46M0——
2004-09-07$1.51M$1.51M0——
2004-09-03$1.52M$1.52M0——
2004-09-02$1.52M$1.52M0——
2004-09-01$1.52M$1.52M0——
2004-08-31$1.49M$1.49M0——
2004-08-30$1.49M$1.49M0——
2004-08-27$1.51M$1.51M0——
2004-08-26$1.49M$1.49M0——
2004-08-25$1.52M$1.52M0——
2004-08-24$1.54M$1.54M0——
2004-08-23$1.52M$1.52M0——
2004-08-20$1.52M$1.52M0——
2004-08-19$1.5M$1.5M0——
2004-08-18$1.52M$1.52M0——
2004-08-17$1.42M$1.42M0——
2004-08-16$1.4M$1.4M0——
2004-08-13$1.4M$1.4M0——
2004-08-12$1.34M$1.34M0——
2004-08-11$1.35M$1.35M0——
2004-08-10$1.33M$1.33M0——
2004-08-09$1.36M$1.36M0——
2004-08-06$1.36M$1.36M0——
2004-08-05$1.44M$1.44M0——
2004-08-04$1.45M$1.45M0——
2004-08-03$1.53M$1.53M0——
2004-08-02$1.61M$1.61M0——
2004-07-30$1.65M$1.65M0——
2004-07-29$1.57M$1.57M0——
2004-07-28$1.49M$1.49M0——
2004-07-27$1.47M$1.47M0——
2004-07-26$1.43M$1.43M0——
2004-07-23$1.51M$1.51M0——
2004-07-22$1.58M$1.58M0——
2004-07-21$1.5M$1.5M0——
2004-07-20$1.54M$1.54M0——
2004-07-19$1.58M$1.58M0——
2004-07-16$1.7M$1.7M0——
2004-07-15$1.7M$1.7M0——
2004-07-14$1.73M$1.73M0——
2004-07-13$1.91M$1.91M0——
2004-07-12$2.06M$2.06M0——
2004-07-09$2.14M$2.14M0——
2004-07-08$2.06M$2.06M0——
2004-07-07$2.14M$2.14M0——
2004-07-06$2.3M$2.3M0——
2004-07-02$2.28M$2.28M0——
2004-07-01$2.34M$2.34M0——
2004-06-30$2.36M$2.36M0——
2004-06-29$2.33M$2.33M0——
2004-06-28$2.24M$2.24M0——
2004-06-25$2.25M$2.25M0——
2004-06-24$2.25M$2.25M0——
2004-06-23$2.25M$2.25M0——
2004-06-22$2.25M$2.25M0——
2004-06-21$2.24M$2.24M0——
2004-06-18$2.25M$2.25M0——
2004-06-17$2.25M$2.25M0——
2004-06-16$2.25M$2.25M0——
2004-06-15$2.28M$2.28M0——
2004-06-14$2.29M$2.29M0——
2004-06-10$2.33M$2.33M0——
2004-06-09$2.33M$2.33M0——
2004-06-08$2.3M$2.3M0——
2004-06-07$2.3M$2.3M0——
2004-06-04$2.25M$2.25M0——
2004-06-03$2.2M$2.2M0——
2004-06-02$2.23M$2.23M0——
2004-06-01$2.24M$2.24M0——
2004-05-28$2.25M$2.25M0——
2004-05-27$2.24M$2.24M0——
2004-05-26$2.25M$2.25M0——
2004-05-25$2.25M$2.25M0——
2004-05-24$2.13M$2.13M0——
2004-05-21$2.06M$2.06M0——
2004-05-20$2.06M$2.06M0——
2004-05-19$2.07M$2.07M0——
2004-05-18$2.11M$2.11M0——
2004-05-17$2.06M$2.06M0——
2004-05-14$2.1M$2.1M0——
2004-05-13$2.08M$2.08M0——
2004-05-12$2.04M$2.04M0——
2004-05-11$2.1M$2.1M0——
2004-05-10$1.97M$1.97M0——
2004-05-07$2.06M$2.06M0——
2004-05-06$2.03M$2.03M0——
2004-05-05$2.03M$2.03M0——
2004-05-04$2.03M$2.03M0——
2004-05-03$2.06M$2.06M0——
2004-04-30$2.06M$2.06M0——
2004-04-29$2.06M$2.06M0——
2004-04-28$2.05M$2.05M0——
2004-04-27$2.12M$2.12M0——
2004-04-26$2.09M$2.09M0——
2004-04-23$2.03M$2.03M0——
2004-04-22$2.1M$2.1M0——
2004-04-21$2.09M$2.09M0——
2004-04-20$2.09M$2.09M0——
2004-04-19$2.14M$2.14M0——
2004-04-16$2.24M$2.24M0——
2004-04-15$2.24M$2.24M0——
2004-04-14$2.25M$2.25M0——
2004-04-13$2.31M$2.31M0——
2004-04-12$2.36M$2.36M0——
2004-04-08$2.18M$2.18M0——
2004-04-07$2.18M$2.18M0——
2004-04-06$2.18M$2.18M0——
2004-04-05$2.09M$2.09M0——
2004-04-02$2.06M$2.06M0——
2004-04-01$2.14M$2.14M0——
2004-03-31$2.18M$2.18M0——
2004-03-30$2.15M$2.15M0——
2004-03-29$2.18M$2.18M0——
2004-03-26$2.24M$2.24M1——
2004-03-25$2.12M$2.12M1——
2004-03-24$2.09M$2.09M0——
2004-03-23$2.11M$2.11M0——
2004-03-22$2.05M$2.05M1——
2004-03-19$2.25M$2.25M1——
2004-03-18$2.36M$2.36M0——
2004-03-17$2.55M$2.55M0——
2004-03-16$2.54M$2.54M0——
2004-03-15$2.57M$2.57M0——
2004-03-12$2.7M$2.7M0——
2004-03-11$2.7M$2.7M0——
2004-03-10$2.66M$2.66M0——
2004-03-09$2.78M$2.78M0——
2004-03-08$2.78M$2.78M0——
2004-03-05$2.87M$2.87M0——
2004-03-04$2.9M$2.9M0——
2004-03-03$2.9M$2.9M0——
2004-03-02$2.77M$2.77M0——
2004-03-01$2.81M$2.81M0——
2004-02-27$2.78M$2.78M0——
2004-02-26$2.72M$2.72M0——
2004-02-25$2.71M$2.71M0——
2004-02-24$2.51M$2.51M1——
2004-02-23$2.55M$2.55M1——
2004-02-20$2.74M$2.74M0——
2004-02-19$2.82M$2.82M0——
2004-02-18$2.93M$2.93M0——
2004-02-17$2.96M$2.96M0——
2004-02-13$3.08M$3.08M0——
2004-02-12$3.11M$3.11M0——
2004-02-11$2.98M$2.98M0——
2004-02-10$2.84M$2.84M0——
2004-02-09$2.84M$2.84M0——
2004-02-06$2.81M$2.81M0——
2004-02-05$2.77M$2.77M0——
2004-02-04$2.75M$2.75M0——
2004-02-03$2.79M$2.79M0——
2004-02-02$2.8M$2.8M0——
2004-01-30$2.75M$2.75M0——
2004-01-29$2.73M$2.73M0——
2004-01-28$2.78M$2.78M0——
2004-01-27$2.81M$2.81M1——
2004-01-26$2.83M$2.83M0——
2004-01-23$2.93M$2.93M0——
2004-01-22$2.84M$2.84M1——
2004-01-21$2.84M$2.84M0——
2004-01-20$2.9M$2.9M0——
2004-01-16$2.91M$2.91M0——
2004-01-15$2.89M$2.89M0——
2004-01-14$2.87M$2.87M0——
2004-01-13$2.85M$2.85M0——
2004-01-12$2.9M$2.9M0——
2004-01-09$2.96M$2.96M0——
2004-01-08$2.98M$2.98M0——
2004-01-07$3M$3M1——
2004-01-06$3M$3M1——
2004-01-05$2.81M$2.81M0——
2004-01-02$2.71M$2.71M0——