Serina Therapeutics, Inc. (SER)
NYSEAMERICAN: SER · Real-Time Price · USD
5.26
+0.11 (2.14%)
Aug 6, 2025, 4:00 PM - Market closed
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 5.16 | 5.52 | 5.04 | 5.26 | 5.26 | 2.14% | 9,811 |
| Aug 5, 2025 | 5.10 | 5.19 | 5.02 | 5.15 | 5.15 | 0.35% | 12,883 |
| Aug 4, 2025 | 5.13 | 5.35 | 5.13 | 5.13 | 5.13 | -2.99% | 21,411 |
| Aug 1, 2025 | 5.42 | 5.52 | 5.21 | 5.29 | 5.29 | -4.51% | 10,658 |
| Jul 31, 2025 | 5.42 | 5.70 | 5.28 | 5.54 | 5.54 | 1.65% | 31,919 |
| Jul 30, 2025 | 6.00 | 6.08 | 5.45 | 5.45 | 5.45 | -8.63% | 66,512 |
| Jul 29, 2025 | 6.50 | 6.50 | 5.92 | 5.97 | 5.97 | 4.37% | 144,969 |
| Jul 28, 2025 | 5.90 | 6.00 | 5.50 | 5.72 | 5.72 | 5.83% | 89,564 |
| Jul 25, 2025 | 5.40 | 5.54 | 5.40 | 5.40 | 5.40 | - | 1,792 |
| Jul 24, 2025 | 5.50 | 5.65 | 5.40 | 5.40 | 5.40 | -2.35% | 4,054 |
| Jul 23, 2025 | 5.50 | 5.67 | 5.50 | 5.53 | 5.53 | 0.36% | 2,172 |
| Jul 22, 2025 | 5.34 | 5.66 | 5.31 | 5.51 | 5.51 | 2.99% | 30,358 |
| Jul 21, 2025 | 5.31 | 5.45 | 5.31 | 5.35 | 5.35 | -0.19% | 12,583 |
| Jul 18, 2025 | 5.49 | 5.57 | 5.31 | 5.36 | 5.36 | 0.94% | 1,182 |
| Jul 17, 2025 | 5.35 | 5.62 | 5.31 | 5.31 | 5.31 | 3.11% | 14,589 |
| Jul 16, 2025 | 5.35 | 5.57 | 5.11 | 5.15 | 5.15 | -2.83% | 35,299 |
| Jul 15, 2025 | 5.71 | 5.84 | 5.20 | 5.30 | 5.30 | 2.89% | 70,287 |
| Jul 14, 2025 | 5.93 | 5.93 | 4.93 | 5.15 | 5.15 | -12.84% | 188,307 |
| Jul 11, 2025 | 5.84 | 6.15 | 5.55 | 5.91 | 5.91 | 0.24% | 2,745 |
| Jul 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.44% | 507 |
| Jul 9, 2025 | 5.28 | 5.99 | 5.28 | 5.70 | 5.70 | 7.95% | 5,683 |
| Jul 8, 2025 | 5.50 | 5.51 | 5.27 | 5.28 | 5.28 | -4.86% | 3,129 |
| Jul 7, 2025 | 5.94 | 5.94 | 5.54 | 5.55 | 5.55 | -6.57% | 9,023 |
| Jul 3, 2025 | 5.89 | 6.13 | 5.89 | 5.94 | 5.94 | -3.26% | 1,152 |
| Jul 2, 2025 | 6.15 | 6.36 | 6.02 | 6.14 | 6.14 | 1.99% | 2,527 |
| Jul 1, 2025 | 5.98 | 6.10 | 5.78 | 6.02 | 6.02 | -2.27% | 27,384 |
| Jun 30, 2025 | 5.98 | 6.24 | 5.50 | 6.16 | 6.16 | -0.16% | 50,517 |
| Jun 27, 2025 | 6.29 | 6.29 | 5.72 | 6.17 | 6.17 | 0.65% | 15,708 |
| Jun 26, 2025 | 6.00 | 6.15 | 5.88 | 6.13 | 6.13 | 3.55% | 5,203 |
| Jun 25, 2025 | 5.91 | 6.04 | 5.70 | 5.92 | 5.92 | 4.23% | 3,216 |
| Jun 24, 2025 | 5.79 | 6.08 | 5.68 | 5.68 | 5.68 | -0.35% | 4,450 |
| Jun 23, 2025 | 5.41 | 6.21 | 5.20 | 5.70 | 5.70 | 5.95% | 16,139 |
| Jun 20, 2025 | 5.75 | 5.87 | 5.38 | 5.38 | 5.38 | -6.43% | 9,198 |
| Jun 18, 2025 | 6.10 | 6.30 | 5.75 | 5.75 | 5.75 | -1.54% | 20,690 |
| Jun 17, 2025 | 5.75 | 6.15 | 5.75 | 5.84 | 5.84 | 1.39% | 5,582 |
| Jun 16, 2025 | 5.98 | 5.98 | 5.76 | 5.76 | 5.76 | -4.00% | 2,185 |
| Jun 13, 2025 | 5.79 | 6.15 | 5.77 | 6.00 | 6.00 | 1.27% | 14,002 |
| Jun 12, 2025 | 6.37 | 6.37 | 5.85 | 5.93 | 5.93 | -4.13% | 8,014 |
| Jun 11, 2025 | 6.02 | 6.49 | 5.78 | 6.18 | 6.18 | 4.92% | 74,050 |
| Jun 10, 2025 | 6.05 | 6.20 | 5.89 | 5.89 | 5.89 | -3.76% | 35,974 |
| Jun 9, 2025 | 5.92 | 6.15 | 5.79 | 6.12 | 6.12 | 2.86% | 5,190 |
| Jun 6, 2025 | 6.10 | 6.10 | 5.80 | 5.95 | 5.95 | - | 28,570 |
| Jun 5, 2025 | 5.90 | 6.00 | 5.80 | 5.95 | 5.95 | 0.51% | 2,343 |
| Jun 4, 2025 | 5.90 | 5.93 | 5.90 | 5.92 | 5.92 | 0.42% | 948 |
| Jun 3, 2025 | 5.91 | 6.00 | 5.75 | 5.90 | 5.90 | -0.08% | 2,552 |
| Jun 2, 2025 | 5.99 | 6.09 | 5.85 | 5.90 | 5.90 | -1.67% | 25,690 |
| May 30, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 4.35% | 12,136 |
| May 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.24% | 1,416 |
| May 28, 2025 | 5.97 | 5.97 | 5.70 | 5.74 | 5.74 | -2.78% | 788 |
| May 27, 2025 | 5.98 | 5.98 | 5.70 | 5.90 | 5.90 | 0.85% | 17,175 |