Serina Therapeutics, Inc. (SER)
NYSEAMERICAN: SER · Real-Time Price · USD
6.12
+0.84 (15.96%)
Dec 27, 2024, 12:58 PM EST - Market open
Serina Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 5.28 | 5.99 | 4.80 | 5.28 | 5.28 | 0.96% | 31,909 |
| Dec 24, 2024 | 5.73 | 5.83 | 5.20 | 5.23 | 5.23 | -3.15% | 11,918 |
| Dec 23, 2024 | 6.05 | 6.28 | 5.32 | 5.40 | 5.40 | -10.00% | 25,073 |
| Dec 20, 2024 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 8.42% | 22,821 |
| Dec 19, 2024 | 6.34 | 6.89 | 5.34 | 5.53 | 5.53 | -9.72% | 44,497 |
| Dec 18, 2024 | 4.51 | 6.49 | 4.51 | 6.13 | 6.13 | 27.97% | 149,935 |
| Dec 17, 2024 | 4.33 | 5.00 | 4.32 | 4.79 | 4.79 | 15.42% | 42,736 |
| Dec 16, 2024 | 4.51 | 4.65 | 4.15 | 4.15 | 4.15 | -7.98% | 26,955 |
| Dec 13, 2024 | 4.79 | 4.95 | 4.30 | 4.51 | 4.51 | -4.04% | 13,902 |
| Dec 12, 2024 | 5.07 | 5.07 | 4.70 | 4.70 | 4.70 | -1.26% | 19,774 |
| Dec 11, 2024 | 5.06 | 5.25 | 4.76 | 4.76 | 4.76 | -9.16% | 13,516 |
| Dec 10, 2024 | 5.31 | 5.36 | 4.93 | 5.24 | 5.24 | -0.19% | 17,917 |
| Dec 9, 2024 | 5.50 | 5.61 | 5.23 | 5.25 | 5.25 | -4.72% | 6,577 |
| Dec 6, 2024 | 5.80 | 5.89 | 5.23 | 5.51 | 5.51 | -5.57% | 14,395 |
| Dec 5, 2024 | 5.97 | 5.98 | 5.55 | 5.84 | 5.84 | 1.48% | 18,535 |
| Dec 4, 2024 | 5.58 | 6.24 | 5.04 | 5.75 | 5.75 | 1.59% | 48,512 |
| Dec 3, 2024 | 5.14 | 5.94 | 4.55 | 5.66 | 5.66 | 19.16% | 169,412 |
| Dec 2, 2024 | 5.40 | 5.40 | 4.75 | 4.75 | 4.75 | -9.52% | 188,579 |
| Nov 29, 2024 | 4.80 | 5.25 | 4.80 | 5.25 | 5.25 | 15.38% | 6,640 |
| Nov 27, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 581 |
| Nov 26, 2024 | 4.87 | 4.99 | 4.54 | 4.55 | 4.55 | -4.21% | 7,510 |
| Nov 25, 2024 | 4.73 | 4.94 | 4.71 | 4.75 | 4.75 | -5.94% | 10,991 |
| Nov 22, 2024 | 4.96 | 5.18 | 4.81 | 5.05 | 5.05 | 3.06% | 12,923 |
| Nov 21, 2024 | 5.47 | 5.65 | 4.90 | 4.90 | 4.90 | -6.84% | 20,794 |
| Nov 20, 2024 | 5.00 | 5.49 | 4.79 | 5.26 | 5.26 | 5.20% | 25,435 |
| Nov 19, 2024 | 5.11 | 5.45 | 5.00 | 5.00 | 5.00 | - | 10,517 |
| Nov 18, 2024 | 4.84 | 5.18 | 4.84 | 5.00 | 5.00 | 3.52% | 13,143 |
| Nov 15, 2024 | 5.00 | 5.16 | 4.56 | 4.83 | 4.83 | -3.40% | 7,507 |
| Nov 14, 2024 | 5.50 | 5.79 | 5.00 | 5.00 | 5.00 | - | 15,570 |
| Nov 13, 2024 | 5.00 | 5.76 | 5.00 | 5.00 | 5.00 | -3.66% | 13,734 |
| Nov 12, 2024 | 5.33 | 5.50 | 5.12 | 5.19 | 5.19 | -1.52% | 5,039 |
| Nov 11, 2024 | 4.68 | 5.49 | 4.68 | 5.27 | 5.27 | 20.87% | 18,731 |
| Nov 8, 2024 | 4.77 | 5.12 | 3.81 | 4.36 | 4.36 | -3.65% | 43,964 |
| Nov 7, 2024 | 5.21 | 5.59 | 4.50 | 4.53 | 4.53 | -14.62% | 27,129 |
| Nov 6, 2024 | 6.04 | 6.42 | 5.03 | 5.30 | 5.30 | -13.26% | 40,212 |
| Nov 5, 2024 | 6.45 | 6.77 | 6.03 | 6.11 | 6.11 | -4.75% | 7,962 |
| Nov 4, 2024 | 7.10 | 7.10 | 6.16 | 6.42 | 6.42 | -6.64% | 26,487 |
| Nov 1, 2024 | 7.02 | 7.03 | 6.51 | 6.87 | 6.87 | 0.75% | 6,032 |
| Oct 31, 2024 | 6.75 | 7.08 | 6.46 | 6.82 | 6.82 | 0.89% | 22,936 |
| Oct 30, 2024 | 7.13 | 7.15 | 6.76 | 6.76 | 6.76 | -3.01% | 13,112 |
| Oct 29, 2024 | 7.50 | 7.75 | 6.97 | 6.97 | 6.97 | -1.83% | 14,238 |
| Oct 28, 2024 | 7.07 | 7.32 | 6.82 | 7.10 | 7.10 | 3.24% | 27,036 |
| Oct 25, 2024 | 7.62 | 7.71 | 6.39 | 6.88 | 6.88 | -1.76% | 14,200 |
| Oct 24, 2024 | 7.97 | 7.97 | 7.00 | 7.00 | 7.00 | -6.04% | 18,017 |
| Oct 23, 2024 | 7.32 | 7.60 | 7.32 | 7.45 | 7.45 | -2.61% | 14,074 |
| Oct 22, 2024 | 7.53 | 7.70 | 7.50 | 7.65 | 7.65 | 1.86% | 2,276 |
| Oct 21, 2024 | 7.85 | 8.05 | 7.51 | 7.51 | 7.51 | -5.42% | 9,464 |
| Oct 18, 2024 | 7.40 | 7.94 | 7.40 | 7.94 | 7.94 | 3.01% | 9,940 |
| Oct 17, 2024 | 7.56 | 7.99 | 7.31 | 7.71 | 7.71 | 1.96% | 18,690 |
| Oct 16, 2024 | 7.49 | 8.14 | 7.40 | 7.56 | 7.56 | 2.30% | 20,040 |
| Oct 15, 2024 | 7.25 | 7.39 | 7.01 | 7.39 | 7.39 | 9.32% | 9,514 |
| Oct 14, 2024 | 6.89 | 7.43 | 6.76 | 6.76 | 6.76 | -2.03% | 27,442 |
| Oct 11, 2024 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | 1.92% | 1,129 |
| Oct 10, 2024 | 6.78 | 6.85 | 6.71 | 6.77 | 6.77 | 0.15% | 5,558 |
| Oct 9, 2024 | 6.68 | 6.76 | 6.55 | 6.76 | 6.76 | -3.15% | 1,316 |
| Oct 8, 2024 | 7.20 | 7.28 | 6.98 | 6.98 | 6.98 | 0.72% | 3,313 |
| Oct 7, 2024 | 6.78 | 6.95 | 6.53 | 6.93 | 6.93 | 1.91% | 7,991 |
| Oct 4, 2024 | 6.68 | 7.49 | 6.68 | 6.80 | 6.80 | 4.45% | 9,912 |
| Oct 3, 2024 | 6.80 | 6.84 | 6.51 | 6.51 | 6.51 | -5.52% | 7,592 |
| Oct 2, 2024 | 6.92 | 7.49 | 6.62 | 6.89 | 6.89 | -3.64% | 12,493 |
| Oct 1, 2024 | 6.02 | 7.18 | 6.02 | 7.15 | 7.15 | 6.88% | 13,321 |
| Sep 30, 2024 | 6.81 | 7.00 | 6.69 | 6.69 | 6.69 | -0.30% | 6,397 |
| Sep 27, 2024 | 7.27 | 7.50 | 6.71 | 6.71 | 6.71 | -9.81% | 19,985 |
| Sep 26, 2024 | 8.12 | 8.49 | 7.44 | 7.44 | 7.44 | -0.67% | 13,906 |
| Sep 25, 2024 | 8.25 | 8.25 | 7.49 | 7.49 | 7.49 | -0.13% | 21,616 |
| Sep 24, 2024 | 8.67 | 9.05 | 7.50 | 7.50 | 7.50 | -13.09% | 25,938 |
| Sep 23, 2024 | 6.95 | 10.28 | 6.95 | 8.63 | 8.63 | 30.36% | 177,015 |
| Sep 20, 2024 | 6.03 | 6.87 | 5.85 | 6.62 | 6.62 | 11.07% | 29,684 |
| Sep 19, 2024 | 6.25 | 6.25 | 5.96 | 5.96 | 5.96 | -0.83% | 27,529 |
| Sep 18, 2024 | 6.11 | 6.49 | 6.01 | 6.01 | 6.01 | -0.83% | 9,411 |
| Sep 17, 2024 | 6.34 | 6.34 | 6.06 | 6.06 | 6.06 | -4.42% | 1,849 |
| Sep 16, 2024 | 6.90 | 7.00 | 6.34 | 6.34 | 6.34 | -1.55% | 8,205 |
| Sep 13, 2024 | 6.25 | 6.50 | 6.12 | 6.44 | 6.44 | 4.22% | 3,741 |
| Sep 12, 2024 | 6.75 | 6.75 | 6.12 | 6.18 | 6.18 | -8.46% | 13,848 |
| Sep 11, 2024 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | 1,749 |
| Sep 10, 2024 | 7.05 | 7.30 | 6.85 | 6.85 | 6.85 | -7.43% | 21,888 |
| Sep 9, 2024 | 7.70 | 7.94 | 7.11 | 7.40 | 7.40 | -7.18% | 3,898 |
| Sep 6, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | 720 |
| Sep 5, 2024 | 7.96 | 8.00 | 7.96 | 7.97 | 7.97 | 0.28% | 1,185 |
| Sep 4, 2024 | 8.10 | 8.19 | 7.78 | 7.95 | 7.95 | 0.76% | 2,947 |
| Sep 3, 2024 | 7.61 | 7.89 | 7.59 | 7.89 | 7.89 | -1.13% | 4,417 |
| Aug 30, 2024 | 7.76 | 7.98 | 7.51 | 7.98 | 7.98 | -0.25% | 3,785 |
| Aug 29, 2024 | 8.22 | 8.24 | 8.00 | 8.00 | 8.00 | 1.91% | 931 |
| Aug 28, 2024 | 8.25 | 8.26 | 7.81 | 7.85 | 7.85 | -5.58% | 3,335 |
| Aug 27, 2024 | 8.14 | 8.40 | 8.14 | 8.31 | 8.31 | 3.93% | 10,899 |
| Aug 26, 2024 | 8.17 | 8.28 | 7.75 | 8.00 | 8.00 | -4.88% | 15,137 |
| Aug 23, 2024 | 8.75 | 8.75 | 8.08 | 8.41 | 8.41 | 3.19% | 19,922 |
| Aug 22, 2024 | 8.24 | 8.66 | 8.15 | 8.15 | 8.15 | -0.55% | 8,217 |
| Aug 21, 2024 | 8.02 | 8.50 | 7.63 | 8.20 | 8.20 | -0.67% | 17,463 |
| Aug 20, 2024 | 8.49 | 8.96 | 7.88 | 8.25 | 8.25 | 1.98% | 14,599 |
| Aug 19, 2024 | 7.24 | 8.57 | 7.18 | 8.09 | 8.09 | 13.31% | 30,011 |
| Aug 16, 2024 | 7.12 | 8.02 | 7.00 | 7.14 | 7.14 | 7.21% | 16,551 |
| Aug 15, 2024 | 6.94 | 6.94 | 6.48 | 6.66 | 6.66 | -2.63% | 27,842 |
| Aug 14, 2024 | 6.95 | 7.35 | 6.77 | 6.84 | 6.84 | -1.58% | 25,820 |
| Aug 13, 2024 | 7.00 | 7.12 | 6.61 | 6.95 | 6.95 | 8.31% | 19,891 |
| Aug 12, 2024 | 6.81 | 7.10 | 6.42 | 6.42 | 6.42 | -10.13% | 6,548 |
| Aug 9, 2024 | 7.34 | 7.76 | 6.88 | 7.14 | 7.14 | -5.18% | 25,728 |
| Aug 8, 2024 | 7.60 | 8.00 | 7.49 | 7.53 | 7.53 | -2.59% | 14,886 |
| Aug 7, 2024 | 8.79 | 8.79 | 7.73 | 7.73 | 7.73 | -5.23% | 5,614 |
| Aug 6, 2024 | 8.35 | 8.55 | 8.12 | 8.16 | 8.16 | 1.33% | 5,324 |