Serina Therapeutics, Inc. (SER)
NYSEAMERICAN: SER · Real-Time Price · USD
4.640
-0.140 (-2.93%)
At close: Mar 11, 2025, 4:00 PM
4.884
+0.244 (5.26%)
After-hours: Mar 11, 2025, 6:00 PM EST
Serina Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 4.64 | 4.75 | 4.64 | 4.64 | 4.64 | -2.93% | 10,064 |
| Mar 10, 2025 | 4.80 | 4.95 | 4.78 | 4.78 | 4.78 | -0.42% | 8,637 |
| Mar 7, 2025 | 4.80 | 4.94 | 4.80 | 4.80 | 4.80 | 2.13% | 6,064 |
| Mar 6, 2025 | 4.70 | 4.83 | 4.70 | 4.70 | 4.70 | 0.21% | 3,563 |
| Mar 5, 2025 | 4.75 | 4.76 | 4.66 | 4.69 | 4.69 | -1.47% | 7,471 |
| Mar 4, 2025 | 4.87 | 4.90 | 4.66 | 4.76 | 4.76 | -4.17% | 6,286 |
| Mar 3, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.26% | 720 |
| Feb 28, 2025 | 4.75 | 4.98 | 4.75 | 4.98 | 4.98 | 5.06% | 18,656 |
| Feb 27, 2025 | 4.64 | 4.75 | 4.64 | 4.74 | 4.74 | 2.16% | 3,266 |
| Feb 26, 2025 | 4.77 | 4.86 | 4.64 | 4.64 | 4.64 | -0.43% | 5,163 |
| Feb 25, 2025 | 4.78 | 4.89 | 4.65 | 4.66 | 4.66 | -0.43% | 4,576 |
| Feb 24, 2025 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -1.06% | 2,420 |
| Feb 21, 2025 | 5.00 | 5.00 | 4.73 | 4.73 | 4.73 | -3.27% | 6,511 |
| Feb 20, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.87% | 962 |
| Feb 19, 2025 | 5.02 | 5.07 | 4.80 | 4.80 | 4.80 | -1.03% | 11,499 |
| Feb 18, 2025 | 5.17 | 5.35 | 4.85 | 4.85 | 4.85 | -4.72% | 11,990 |
| Feb 14, 2025 | 4.60 | 5.64 | 4.60 | 5.09 | 5.09 | 9.23% | 63,357 |
| Feb 13, 2025 | 4.60 | 4.68 | 4.60 | 4.66 | 4.66 | 1.30% | 2,556 |
| Feb 12, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | 0.99% | 7,163 |
| Feb 11, 2025 | 4.55 | 4.56 | 4.50 | 4.56 | 4.56 | -0.98% | 2,853 |
| Feb 10, 2025 | 4.60 | 4.75 | 4.60 | 4.60 | 4.60 | 2.00% | 3,887 |
| Feb 7, 2025 | 4.68 | 4.68 | 4.51 | 4.51 | 4.51 | -1.96% | 3,780 |
| Feb 6, 2025 | 4.60 | 4.68 | 4.55 | 4.60 | 4.60 | - | 7,805 |
| Feb 5, 2025 | 4.76 | 4.76 | 4.60 | 4.60 | 4.60 | -0.43% | 2,613 |
| Feb 4, 2025 | 5.00 | 5.00 | 4.62 | 4.62 | 4.62 | -5.91% | 16,485 |
| Feb 3, 2025 | 4.76 | 4.94 | 4.76 | 4.91 | 4.91 | 4.47% | 23,442 |
| Jan 31, 2025 | 4.85 | 4.91 | 4.70 | 4.70 | 4.70 | 2.17% | 2,290 |
| Jan 30, 2025 | 4.64 | 4.92 | 4.60 | 4.60 | 4.60 | -0.65% | 7,365 |
| Jan 29, 2025 | 4.81 | 4.81 | 4.63 | 4.63 | 4.63 | -2.94% | 8,628 |
| Jan 28, 2025 | 4.72 | 4.87 | 4.70 | 4.77 | 4.77 | 1.49% | 11,631 |
| Jan 27, 2025 | 4.82 | 4.88 | 4.70 | 4.70 | 4.70 | - | 5,782 |
| Jan 24, 2025 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | - | 6,353 |
| Jan 23, 2025 | 4.76 | 4.96 | 4.70 | 4.70 | 4.70 | -1.26% | 10,611 |
| Jan 22, 2025 | 4.86 | 4.99 | 4.75 | 4.76 | 4.76 | -3.25% | 13,156 |
| Jan 21, 2025 | 4.86 | 5.19 | 4.70 | 4.92 | 4.92 | 2.29% | 40,606 |
| Jan 17, 2025 | 4.93 | 5.32 | 4.75 | 4.81 | 4.81 | 1.26% | 41,484 |
| Jan 16, 2025 | 5.22 | 5.33 | 4.70 | 4.75 | 4.75 | -1.25% | 16,666 |
| Jan 15, 2025 | 5.40 | 5.40 | 4.73 | 4.81 | 4.81 | -1.84% | 48,264 |
| Jan 14, 2025 | 4.60 | 5.24 | 4.60 | 4.90 | 4.90 | 4.03% | 51,421 |
| Jan 13, 2025 | 4.77 | 4.80 | 4.70 | 4.71 | 4.71 | -1.05% | 6,369 |
| Jan 10, 2025 | 4.82 | 4.90 | 4.69 | 4.76 | 4.76 | 3.03% | 10,751 |
| Jan 8, 2025 | 4.84 | 5.10 | 4.62 | 4.62 | 4.62 | -3.55% | 11,951 |
| Jan 7, 2025 | 4.66 | 4.86 | 4.60 | 4.79 | 4.79 | 1.48% | 16,843 |
| Jan 6, 2025 | 5.03 | 5.35 | 4.72 | 4.72 | 4.72 | -8.83% | 24,474 |
| Jan 3, 2025 | 5.13 | 5.22 | 5.01 | 5.18 | 5.18 | 1.51% | 15,714 |
| Jan 2, 2025 | 4.81 | 5.17 | 4.81 | 5.10 | 5.10 | 1.80% | 19,488 |
| Dec 31, 2024 | 5.00 | 5.11 | 4.78 | 5.01 | 5.01 | - | 14,734 |
| Dec 30, 2024 | 5.55 | 5.55 | 5.01 | 5.01 | 5.01 | -11.17% | 7,692 |
| Dec 27, 2024 | 5.79 | 6.36 | 5.18 | 5.64 | 5.64 | 6.82% | 65,127 |
| Dec 26, 2024 | 5.28 | 5.99 | 4.80 | 5.28 | 5.28 | 0.96% | 31,909 |