Serina Therapeutics, Inc. (SER)
NYSEAMERICAN: SER · Real-Time Price · USD
6.82
+0.06 (0.89%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Serina Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20246.757.086.466.566.56-2.96%14,520
Oct 30, 20247.137.156.766.766.76-3.01%13,112
Oct 29, 20247.507.756.976.976.97-1.83%14,238
Oct 28, 20247.077.326.827.107.103.20%27,036
Oct 25, 20247.627.716.386.886.88-1.71%14,200
Oct 24, 20247.977.977.007.007.00-6.04%18,017
Oct 23, 20247.327.607.327.457.45-2.61%14,100
Oct 22, 20247.537.707.507.657.651.86%2,276
Oct 21, 20247.858.057.517.517.51-5.42%9,500
Oct 18, 20247.407.947.407.947.942.98%9,940
Oct 17, 20247.567.997.317.717.711.98%18,700
Oct 16, 20247.498.147.407.567.562.30%20,040
Oct 15, 20247.257.397.017.397.399.32%9,514
Oct 14, 20246.897.436.766.766.76-2.03%27,442
Oct 11, 20246.957.006.906.906.901.92%1,129
Oct 10, 20246.786.856.716.776.770.15%5,600
Oct 9, 20246.686.766.556.766.76-3.15%1,316
Oct 8, 20247.207.286.986.986.980.72%3,313
Oct 7, 20246.786.956.536.936.931.91%8,000
Oct 4, 20246.687.496.686.806.804.45%9,912
Oct 3, 20246.806.846.516.516.51-5.52%7,600
Oct 2, 20246.927.496.626.896.89-3.64%12,500
Oct 1, 20246.027.186.027.157.156.88%13,321
Sep 30, 20246.817.006.696.696.69-0.30%6,400
Sep 27, 20247.277.506.716.716.71-9.81%20,000
Sep 26, 20248.128.497.447.447.44-0.67%13,906
Sep 25, 20248.258.257.497.497.49-0.13%21,616
Sep 24, 20248.679.057.507.507.50-13.09%25,938
Sep 23, 20246.9510.286.958.638.6330.36%177,015
Sep 20, 20246.036.875.856.626.6211.07%29,700
Sep 19, 20246.256.255.965.965.96-0.83%27,529
Sep 18, 20246.116.496.016.016.01-0.83%9,411
Sep 17, 20246.346.346.066.066.06-4.42%1,849
Sep 16, 20246.907.006.346.346.34-1.55%8,205
Sep 13, 20246.256.506.126.446.444.21%3,741
Sep 12, 20246.756.756.126.186.18-8.44%13,848
Sep 11, 20246.856.856.756.756.75-1.46%1,749
Sep 10, 20247.057.306.856.856.85-7.43%21,900
Sep 9, 20247.707.947.117.407.40-7.15%3,900
Sep 6, 20247.977.977.977.977.97-700
Sep 5, 20247.968.007.967.977.970.25%1,200
Sep 4, 20248.108.197.787.957.950.76%2,947
Sep 3, 20247.617.897.597.897.89-1.13%4,417
Aug 30, 20247.767.987.517.987.98-0.25%3,800
Aug 29, 20248.228.248.008.008.001.91%931
Aug 28, 20248.258.267.817.857.85-5.54%3,335
Aug 27, 20248.148.408.148.318.313.88%10,900
Aug 26, 20248.178.287.758.008.00-4.88%15,137
Aug 23, 20248.758.758.088.418.413.19%19,922
Aug 22, 20248.248.668.158.158.15-0.61%8,217
Aug 21, 20248.028.507.638.208.20-0.61%17,500
Aug 20, 20248.498.967.888.258.251.98%14,600
Aug 19, 20247.248.577.188.098.0913.31%30,011
Aug 16, 20247.128.027.007.147.147.21%16,600
Aug 15, 20246.946.946.486.666.66-2.63%27,842
Aug 14, 20246.957.356.776.846.84-1.58%25,820
Aug 13, 20247.007.126.616.956.958.26%19,900
Aug 12, 20246.817.106.426.426.42-10.08%6,548
Aug 9, 20247.347.766.887.147.14-5.18%25,728
Aug 8, 20247.608.007.497.537.53-2.59%14,900
Aug 7, 20248.798.797.737.737.73-5.27%5,614
Aug 6, 20248.358.558.128.168.161.37%5,324
Aug 5, 20248.198.197.208.058.05-11.54%6,317
Aug 2, 20248.2111.147.939.109.105.94%22,800
Aug 1, 20249.049.328.598.598.59-5.81%35,800
Jul 31, 20249.369.899.119.129.120.11%17,318
Jul 30, 202410.3110.788.819.119.11-14.78%45,300
Jul 29, 202410.7111.5710.5510.6910.691.23%17,823
Jul 26, 202410.5010.909.7710.5610.565.60%12,300
Jul 25, 20249.5111.009.1010.0010.009.29%21,319
Jul 24, 20249.489.759.049.159.15-3.58%7,000
Jul 23, 20249.689.859.449.499.491.61%7,912
Jul 22, 20249.6710.629.319.349.34-3.81%24,800
Jul 19, 20249.4610.299.229.719.719.84%22,402
Jul 18, 202410.5611.318.848.848.84-18.15%29,800
Jul 17, 20249.6110.809.3810.8010.809.09%22,144
Jul 16, 20249.4010.658.869.909.904.21%19,644
Jul 15, 20249.139.688.559.509.506.38%8,313
Jul 12, 20247.509.757.508.938.9320.84%34,200
Jul 11, 20247.958.437.397.397.39-5.50%21,400
Jul 10, 20246.897.996.627.827.8213.01%33,209
Jul 9, 20246.907.215.936.926.92-0.29%35,918
Jul 8, 20247.307.726.866.946.94-3.21%14,900
Jul 5, 20247.967.967.177.177.17-4.78%19,548
Jul 3, 20248.008.397.537.537.53-5.87%7,047
Jul 2, 20248.699.058.008.008.00-7.83%35,134
Jul 1, 20249.459.458.688.688.68-9.39%14,548
Jun 28, 20248.669.648.379.589.5811.92%23,400
Jun 27, 20248.998.998.388.568.56-2.17%10,047
Jun 26, 20248.619.388.218.758.754.04%35,415
Jun 25, 20249.599.598.418.418.41-10.53%12,800
Jun 24, 20248.809.888.809.409.4014.08%27,600
Jun 21, 202411.3111.318.038.248.24-21.90%131,100
Jun 20, 202411.8412.6910.5510.5510.55-9.05%27,100
Jun 18, 202412.1014.5711.5211.6011.60-9.38%25,311
Jun 17, 202410.8912.8010.8012.8012.8016.26%19,855
Jun 14, 20249.8111.359.8111.0111.0114.09%16,100
Jun 13, 202410.0210.879.559.659.65-3.98%22,700
Jun 12, 202410.2711.339.8110.0510.05-0.40%30,012
Jun 11, 20249.6111.759.6110.0910.094.99%13,908