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 — 2007

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2007-12-31$465,000.00$465,000.000——
2007-12-28$435,000.00$435,000.000——
2007-12-27$420,000.00$420,000.000——
2007-12-26$450,000.00$450,000.000——
2007-12-24$457,500.00$457,500.000——
2007-12-21$435,000.00$435,000.000——
2007-12-20$390,000.00$390,000.000——
2007-12-19$360,000.00$360,000.000——
2007-12-18$397,500.00$397,500.000——
2007-12-17$412,500.00$412,500.000——
2007-12-14$420,000.00$420,000.000——
2007-12-13$435,000.00$435,000.000——
2007-12-12$450,000.00$450,000.000——
2007-12-11$420,000.00$420,000.000——
2007-12-10$420,000.00$420,000.000——
2007-12-07$420,000.00$420,000.000——
2007-12-06$420,000.00$420,000.000——
2007-12-05$420,000.00$420,000.000——
2007-12-04$435,000.00$435,000.000——
2007-12-03$450,000.00$450,000.000——
2007-11-30$487,500.00$487,500.000——
2007-11-29$472,500.00$472,500.000——
2007-11-28$487,500.00$487,500.000——
2007-11-27$502,500.00$502,500.000——
2007-11-26$555,000.00$555,000.000——
2007-11-23$547,500.00$547,500.000——
2007-11-21$510,000.00$510,000.000——
2007-11-20$517,500.00$517,500.000——
2007-11-19$525,000.00$525,000.000——
2007-11-16$562,500.00$562,500.000——
2007-11-15$585,000.00$585,000.000——
2007-11-14$592,500.00$592,500.000——
2007-11-13$600,000.00$600,000.000——
2007-11-12$585,000.00$585,000.000——
2007-11-09$637,500.00$637,500.000——
2007-11-08$675,000.00$675,000.000——
2007-11-07$690,000.00$690,000.000——
2007-11-06$675,000.00$675,000.000——
2007-11-05$712,500.00$712,500.000——
2007-11-02$690,000.00$690,000.000——
2007-11-01$712,500.00$712,500.000——
2007-10-31$712,500.00$712,500.000——
2007-10-30$675,000.00$675,000.000——
2007-10-29$690,000.00$690,000.000——
2007-10-26$712,500.00$712,500.000——
2007-10-25$682,500.00$682,500.000——
2007-10-24$690,000.00$690,000.000——
2007-10-23$667,500.00$667,500.000——
2007-10-22$675,000.00$675,000.000——
2007-10-19$690,000.00$690,000.000——
2007-10-18$705,000.00$705,000.000——
2007-10-17$675,000.00$675,000.000——
2007-10-16$675,000.00$675,000.000——
2007-10-15$697,500.00$697,500.000——
2007-10-12$682,500.00$682,500.000——
2007-10-11$705,000.00$705,000.000——
2007-10-10$690,000.00$690,000.000——
2007-10-09$637,500.00$637,500.000——
2007-10-08$622,500.00$622,500.000——
2007-10-05$585,000.00$585,000.000——
2007-10-04$592,500.00$592,500.000——
2007-10-03$592,500.00$592,500.000——
2007-10-02$600,000.00$600,000.000——
2007-10-01$600,000.00$600,000.000——
2007-09-28$622,500.00$622,500.000——
2007-09-27$600,000.00$600,000.000——
2007-09-26$562,500.00$562,500.000——
2007-09-25$600,000.00$600,000.000——
2007-09-24$607,500.00$607,500.000——
2007-09-21$622,500.00$622,500.000——
2007-09-20$607,500.00$607,500.000——
2007-09-19$622,500.00$622,500.000——
2007-09-18$637,500.00$637,500.000——
2007-09-17$682,500.00$682,500.000——
2007-09-14$667,500.00$667,500.000——
2007-09-13$667,500.00$667,500.000——
2007-09-12$675,000.00$675,000.000——
2007-09-11$675,000.00$675,000.000——
2007-09-10$667,500.00$667,500.000——
2007-09-07$690,000.00$690,000.000——
2007-09-06$690,000.00$690,000.000——
2007-09-05$697,500.00$697,500.000——
2007-09-04$712,500.00$712,500.000——
2007-08-31$697,500.00$697,500.000——
2007-08-30$712,500.00$712,500.000——
2007-08-29$705,000.00$705,000.000——
2007-08-28$690,000.00$690,000.000——
2007-08-27$705,000.00$705,000.000——
2007-08-24$682,500.00$682,500.000——
2007-08-23$682,500.00$682,500.000——
2007-08-22$682,500.00$682,500.000——
2007-08-21$682,500.00$682,500.000——
2007-08-20$682,500.00$682,500.000——
2007-08-17$697,500.00$697,500.000——
2007-08-16$727,500.00$727,500.000——
2007-08-15$727,500.00$727,500.000——
2007-08-14$675,000.00$675,000.001——
2007-08-13$705,000.00$705,000.000——
2007-08-10$682,500.00$682,500.000——
2007-08-09$675,000.00$675,000.000——
2007-08-08$697,500.00$697,500.000——
2007-08-07$697,500.00$697,500.000——
2007-08-06$697,500.00$697,500.000——
2007-08-03$697,500.00$697,500.000——
2007-08-02$705,000.00$705,000.000——
2007-08-01$705,000.00$705,000.000——
2007-07-31$712,500.00$712,500.000——
2007-07-30$712,500.00$712,500.000——
2007-07-27$727,500.00$727,500.000——
2007-07-26$727,500.00$727,500.000——
2007-07-25$712,500.00$712,500.000——
2007-07-24$712,500.00$712,500.000——
2007-07-23$645,000.00$645,000.000——
2007-07-20$645,000.00$645,000.000——
2007-07-19$682,500.00$682,500.000——
2007-07-18$720,000.00$720,000.000——
2007-07-17$735,000.00$735,000.000——
2007-07-16$742,500.00$742,500.000——
2007-07-13$772,500.00$772,500.000——
2007-07-12$750,000.00$750,000.000——
2007-07-11$750,000.00$750,000.000——
2007-07-10$772,500.00$772,500.000——
2007-07-09$742,500.00$742,500.000——
2007-07-06$772,500.00$772,500.000——
2007-07-05$772,500.00$772,500.000——
2007-07-03$757,500.00$757,500.000——
2007-07-02$757,500.00$757,500.000——
2007-06-29$780,000.00$780,000.000——
2007-06-28$757,500.00$757,500.000——
2007-06-27$795,000.00$795,000.000——
2007-06-26$817,500.00$817,500.000——
2007-06-25$802,500.00$802,500.000——
2007-06-22$772,500.00$772,500.000——
2007-06-21$825,000.00$825,000.000——
2007-06-20$825,000.00$825,000.000——
2007-06-19$840,000.00$840,000.000——
2007-06-18$825,000.00$825,000.000——
2007-06-15$840,000.00$840,000.000——
2007-06-14$847,500.00$847,500.000——
2007-06-13$832,500.00$832,500.000——
2007-06-12$847,500.00$847,500.000——
2007-06-11$847,500.00$847,500.000——
2007-06-08$847,500.00$847,500.000——
2007-06-07$847,500.00$847,500.000——
2007-06-06$825,000.00$825,000.000——
2007-06-05$847,500.00$847,500.000——
2007-06-04$840,000.00$840,000.000——
2007-06-01$847,500.00$847,500.000——
2007-05-31$825,000.00$825,000.000——
2007-05-30$825,000.00$825,000.000——
2007-05-29$847,500.00$847,500.000——
2007-05-25$832,500.00$832,500.000——
2007-05-24$825,000.00$825,000.000——
2007-05-23$832,500.00$832,500.000——
2007-05-22$847,500.00$847,500.000——
2007-05-21$847,500.00$847,500.000——
2007-05-18$847,500.00$847,500.000——
2007-05-17$847,500.00$847,500.000——
2007-05-16$847,500.00$847,500.000——
2007-05-15$855,000.00$855,000.000——
2007-05-14$847,500.00$847,500.000——
2007-05-11$870,000.00$870,000.000——
2007-05-10$885,000.00$885,000.000——
2007-05-09$900,000.00$900,000.000——
2007-05-08$862,500.00$862,500.000——
2007-05-07$907,500.00$907,500.000——
2007-05-04$862,500.00$862,500.000——
2007-05-03$862,500.00$862,500.000——
2007-05-02$862,500.00$862,500.000——
2007-05-01$862,500.00$862,500.000——
2007-04-30$862,500.00$862,500.000——
2007-04-27$870,000.00$870,000.000——
2007-04-26$870,000.00$870,000.000——
2007-04-25$870,000.00$870,000.000——
2007-04-24$877,500.00$877,500.000——
2007-04-23$892,500.00$892,500.000——
2007-04-20$885,000.00$885,000.000——
2007-04-19$862,500.00$862,500.000——
2007-04-18$892,500.00$892,500.000——
2007-04-17$922,500.00$922,500.000——
2007-04-16$922,500.00$922,500.000——
2007-04-13$937,500.00$937,500.000——
2007-04-12$937,500.00$937,500.000——
2007-04-11$907,500.00$907,500.000——
2007-04-10$922,500.00$922,500.000——
2007-04-09$847,500.00$847,500.000——
2007-04-05$847,500.00$847,500.000——
2007-04-04$855,000.00$855,000.000——
2007-04-03$847,500.00$847,500.000——
2007-04-02$855,000.00$855,000.000——
2007-03-30$862,500.00$862,500.000——
2007-03-29$862,500.00$862,500.000——
2007-03-28$862,500.00$862,500.000——
2007-03-27$877,500.00$877,500.000——
2007-03-26$840,000.00$840,000.000——
2007-03-23$885,000.00$885,000.000——
2007-03-22$907,500.00$907,500.000——
2007-03-21$915,000.00$915,000.000——
2007-03-20$922,500.00$922,500.000——
2007-03-19$967,500.00$967,500.000——
2007-03-16$975,000.00$975,000.000——
2007-03-15$997,500.00$997,500.000——
2007-03-14$982,500.00$982,500.000——
2007-03-13$997,500.00$997,500.000——
2007-03-12$1.01M$1.01M0——
2007-03-09$990,000.00$990,000.000——
2007-03-08$1.02M$1.02M0——
2007-03-07$1.02M$1.02M0——
2007-03-06$1.02M$1.02M0——
2007-03-05$1.05M$1.05M0——
2007-03-02$1.04M$1.04M0——
2007-03-01$1.06M$1.06M0——
2007-02-28$1.07M$1.07M0——
2007-02-27$1.13M$1.13M0——
2007-02-26$1.13M$1.13M0——
2007-02-23$1.15M$1.15M0——
2007-02-22$1.13M$1.13M0——
2007-02-21$1.16M$1.16M0——
2007-02-20$1.08M$1.08M0——
2007-02-16$1.07M$1.07M0——
2007-02-15$1.07M$1.07M0——
2007-02-14$1.04M$1.04M0——
2007-02-13$1.06M$1.06M0——
2007-02-12$1.06M$1.06M0——
2007-02-09$1.05M$1.05M0——
2007-02-08$1.04M$1.04M0——
2007-02-07$1.07M$1.07M0——
2007-02-06$1.11M$1.11M0——
2007-02-05$1.09M$1.09M0——
2007-02-02$1.13M$1.13M0——
2007-02-01$1.12M$1.12M0——
2007-01-31$1.13M$1.13M0——
2007-01-30$1.14M$1.14M0——
2007-01-29$1.16M$1.16M0——
2007-01-26$1.17M$1.17M0——
2007-01-25$1.15M$1.15M0——
2007-01-24$1.14M$1.14M0——
2007-01-23$1.16M$1.16M0——
2007-01-22$1.15M$1.15M0——
2007-01-19$1.16M$1.16M0——
2007-01-18$1.18M$1.18M0——
2007-01-17$1.18M$1.18M0——
2007-01-16$1.18M$1.18M0——
2007-01-12$1.13M$1.13M0——
2007-01-11$1.13M$1.13M0——
2007-01-10$1.1M$1.1M0——
2007-01-09$1.08M$1.08M0——
2007-01-08$1.07M$1.07M0——
2007-01-05$1.07M$1.07M0——
2007-01-04$1.07M$1.07M0——
2007-01-03$1.04M$1.04M0——