Serina Therapeutics, Inc. (SER)
NYSEAMERICAN: SER · Real-Time Price · USD
5.05
+0.15 (3.06%)
At close: Nov 22, 2024, 4:00 PM
4.700
-0.350 (-6.93%)
After-hours: Nov 22, 2024, 7:57 PM EST
Serina Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2024 | 8.19 | 8.19 | 7.20 | 8.05 | 8.05 | -11.52% | 6,317 |
| Aug 2, 2024 | 8.21 | 11.14 | 7.93 | 9.10 | 9.10 | 5.91% | 22,750 |
| Aug 1, 2024 | 9.04 | 9.32 | 8.59 | 8.59 | 8.59 | -5.81% | 35,765 |
| Jul 31, 2024 | 9.36 | 9.89 | 9.11 | 9.12 | 9.12 | 0.16% | 17,318 |
| Jul 30, 2024 | 10.31 | 10.78 | 8.81 | 9.11 | 9.11 | -14.83% | 45,297 |
| Jul 29, 2024 | 10.71 | 11.57 | 10.55 | 10.69 | 10.69 | 1.23% | 17,823 |
| Jul 26, 2024 | 10.50 | 10.90 | 9.77 | 10.56 | 10.56 | 5.60% | 12,255 |
| Jul 25, 2024 | 9.51 | 11.00 | 9.10 | 10.00 | 10.00 | 9.29% | 21,319 |
| Jul 24, 2024 | 9.48 | 9.75 | 9.04 | 9.15 | 9.15 | -3.58% | 6,999 |
| Jul 23, 2024 | 9.68 | 9.85 | 9.44 | 9.49 | 9.49 | 1.61% | 7,912 |
| Jul 22, 2024 | 9.67 | 10.62 | 9.31 | 9.34 | 9.34 | -3.81% | 24,776 |
| Jul 19, 2024 | 9.46 | 10.29 | 9.22 | 9.71 | 9.71 | 9.84% | 22,402 |
| Jul 18, 2024 | 10.56 | 11.31 | 8.84 | 8.84 | 8.84 | -18.15% | 29,757 |
| Jul 17, 2024 | 9.61 | 10.80 | 9.38 | 10.80 | 10.80 | 9.09% | 22,144 |
| Jul 16, 2024 | 9.40 | 10.65 | 8.86 | 9.90 | 9.90 | 4.21% | 19,644 |
| Jul 15, 2024 | 9.13 | 9.68 | 8.55 | 9.50 | 9.50 | 6.38% | 8,313 |
| Jul 12, 2024 | 7.50 | 9.75 | 7.50 | 8.93 | 8.93 | 20.84% | 34,187 |
| Jul 11, 2024 | 7.95 | 8.43 | 7.39 | 7.39 | 7.39 | -5.50% | 21,381 |
| Jul 10, 2024 | 6.89 | 7.99 | 6.62 | 7.82 | 7.82 | 13.01% | 33,209 |
| Jul 9, 2024 | 6.90 | 7.21 | 5.93 | 6.92 | 6.92 | -0.29% | 35,918 |
| Jul 8, 2024 | 7.30 | 7.72 | 6.86 | 6.94 | 6.94 | -3.21% | 14,875 |
| Jul 5, 2024 | 7.96 | 7.96 | 7.17 | 7.17 | 7.17 | -4.78% | 19,548 |