Sera Prognostics, Inc. (SERA)
NASDAQ: SERA · Real-Time Price · USD
8.78
+0.65 (8.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
Sera Prognostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.07 | 8.85 | 8.07 | 8.78 | 8.78 | 8.00% | 227,675 |
| Dec 19, 2024 | 8.34 | 8.56 | 8.08 | 8.13 | 8.13 | -0.61% | 95,865 |
| Dec 18, 2024 | 8.14 | 8.60 | 8.01 | 8.18 | 8.18 | -0.37% | 101,659 |
| Dec 17, 2024 | 8.23 | 8.53 | 7.91 | 8.21 | 8.21 | -1.44% | 113,474 |
| Dec 16, 2024 | 8.52 | 8.95 | 8.17 | 8.33 | 8.33 | -3.36% | 86,373 |
| Dec 13, 2024 | 8.54 | 8.88 | 8.49 | 8.62 | 8.62 | 0.94% | 58,189 |
| Dec 12, 2024 | 8.62 | 8.90 | 8.54 | 8.54 | 8.54 | -2.51% | 56,140 |
| Dec 11, 2024 | 8.10 | 8.98 | 8.10 | 8.76 | 8.76 | 6.57% | 100,099 |
| Dec 10, 2024 | 7.72 | 8.33 | 7.49 | 8.22 | 8.22 | 7.17% | 121,004 |
| Dec 9, 2024 | 7.45 | 7.85 | 7.12 | 7.67 | 7.67 | 4.35% | 140,544 |
| Dec 6, 2024 | 7.30 | 7.37 | 6.89 | 7.35 | 7.35 | 0.68% | 80,640 |
| Dec 5, 2024 | 6.33 | 7.36 | 6.21 | 7.30 | 7.30 | 14.78% | 142,602 |
| Dec 4, 2024 | 6.41 | 6.41 | 6.14 | 6.36 | 6.36 | -0.93% | 68,236 |
| Dec 3, 2024 | 6.73 | 6.79 | 6.37 | 6.42 | 6.42 | -4.89% | 63,410 |
| Dec 2, 2024 | 6.68 | 6.84 | 6.65 | 6.75 | 6.75 | 0.15% | 62,585 |
| Nov 29, 2024 | 6.65 | 6.76 | 6.59 | 6.74 | 6.74 | 1.81% | 28,191 |
| Nov 27, 2024 | 6.56 | 6.86 | 6.50 | 6.62 | 6.62 | 2.80% | 46,278 |
| Nov 26, 2024 | 6.30 | 6.60 | 6.29 | 6.44 | 6.44 | 0.94% | 40,933 |
| Nov 25, 2024 | 6.67 | 6.76 | 6.37 | 6.38 | 6.38 | -2.45% | 82,997 |
| Nov 22, 2024 | 6.12 | 6.57 | 6.12 | 6.54 | 6.54 | 7.04% | 33,242 |
| Nov 21, 2024 | 6.08 | 6.32 | 5.90 | 6.11 | 6.11 | 1.33% | 59,953 |
| Nov 20, 2024 | 6.22 | 6.34 | 5.91 | 6.03 | 6.03 | -2.43% | 77,884 |
| Nov 19, 2024 | 6.02 | 6.22 | 5.94 | 6.18 | 6.18 | 1.64% | 52,267 |
| Nov 18, 2024 | 6.13 | 6.33 | 5.97 | 6.08 | 6.08 | -0.98% | 72,558 |
| Nov 15, 2024 | 6.58 | 6.58 | 5.94 | 6.14 | 6.14 | -4.66% | 98,329 |
| Nov 14, 2024 | 6.98 | 7.00 | 6.42 | 6.44 | 6.44 | -7.60% | 79,144 |
| Nov 13, 2024 | 7.36 | 7.50 | 6.90 | 6.97 | 6.97 | -3.73% | 87,726 |
| Nov 12, 2024 | 7.40 | 7.46 | 6.80 | 7.24 | 7.24 | -2.69% | 79,534 |
| Nov 11, 2024 | 6.80 | 7.54 | 6.75 | 7.44 | 7.44 | 10.39% | 79,465 |
| Nov 8, 2024 | 7.54 | 7.54 | 6.30 | 6.74 | 6.74 | -11.66% | 286,763 |
| Nov 7, 2024 | 8.74 | 8.74 | 7.56 | 7.63 | 7.63 | -12.70% | 164,712 |
| Nov 6, 2024 | 7.67 | 8.78 | 7.67 | 8.74 | 8.74 | 14.25% | 166,575 |
| Nov 5, 2024 | 7.93 | 8.23 | 7.56 | 7.65 | 7.65 | -3.77% | 89,473 |
| Nov 4, 2024 | 7.83 | 8.15 | 7.74 | 7.95 | 7.95 | 1.79% | 52,287 |
| Nov 1, 2024 | 7.83 | 7.86 | 7.58 | 7.81 | 7.81 | 1.56% | 48,515 |
| Oct 31, 2024 | 8.11 | 8.12 | 7.44 | 7.69 | 7.69 | -5.53% | 67,526 |
| Oct 30, 2024 | 7.12 | 8.37 | 7.12 | 8.14 | 8.14 | 14.97% | 133,867 |
| Oct 29, 2024 | 6.98 | 7.10 | 6.51 | 7.08 | 7.08 | 1.14% | 43,603 |
| Oct 28, 2024 | 6.70 | 7.08 | 6.70 | 7.00 | 7.00 | 0.57% | 35,578 |
| Oct 25, 2024 | 7.10 | 7.32 | 6.95 | 6.96 | 6.96 | -0.71% | 45,211 |
| Oct 24, 2024 | 7.01 | 7.30 | 7.00 | 7.01 | 7.01 | -0.57% | 23,353 |
| Oct 23, 2024 | 7.06 | 7.11 | 6.89 | 7.05 | 7.05 | -0.28% | 24,955 |
| Oct 22, 2024 | 7.32 | 7.37 | 7.02 | 7.07 | 7.07 | -3.42% | 23,853 |
| Oct 21, 2024 | 7.57 | 7.70 | 7.27 | 7.32 | 7.32 | -4.56% | 46,771 |
| Oct 18, 2024 | 7.72 | 7.80 | 7.58 | 7.67 | 7.67 | -0.52% | 31,856 |
| Oct 17, 2024 | 7.95 | 7.95 | 7.66 | 7.71 | 7.71 | -3.02% | 33,578 |
| Oct 16, 2024 | 7.51 | 8.02 | 7.47 | 7.95 | 7.95 | 7.58% | 61,235 |
| Oct 15, 2024 | 7.16 | 7.61 | 7.15 | 7.39 | 7.39 | 3.21% | 53,919 |
| Oct 14, 2024 | 7.01 | 7.28 | 7.00 | 7.16 | 7.16 | 2.29% | 33,521 |
| Oct 11, 2024 | 6.38 | 7.05 | 6.38 | 7.00 | 7.00 | 9.55% | 84,036 |
| Oct 10, 2024 | 6.35 | 6.62 | 6.25 | 6.39 | 6.39 | -0.62% | 49,275 |
| Oct 9, 2024 | 6.74 | 6.75 | 6.28 | 6.43 | 6.43 | -4.46% | 49,590 |
| Oct 8, 2024 | 6.90 | 7.00 | 6.67 | 6.73 | 6.73 | -2.75% | 53,957 |
| Oct 7, 2024 | 7.24 | 7.27 | 6.90 | 6.92 | 6.92 | -4.02% | 34,345 |
| Oct 4, 2024 | 7.04 | 7.23 | 6.95 | 7.21 | 7.21 | 4.19% | 53,393 |
| Oct 3, 2024 | 7.45 | 7.54 | 6.87 | 6.92 | 6.92 | -7.61% | 71,242 |
| Oct 2, 2024 | 7.42 | 7.67 | 7.30 | 7.49 | 7.49 | 0.13% | 94,985 |
| Oct 1, 2024 | 7.62 | 7.89 | 7.46 | 7.48 | 7.48 | -4.10% | 144,891 |
| Sep 30, 2024 | 7.65 | 8.19 | 7.57 | 7.80 | 7.80 | 1.56% | 758,196 |
| Sep 27, 2024 | 7.57 | 8.01 | 7.42 | 7.68 | 7.68 | 3.64% | 158,064 |
| Sep 26, 2024 | 7.71 | 8.00 | 7.31 | 7.41 | 7.41 | -3.77% | 138,884 |
| Sep 25, 2024 | 7.82 | 8.07 | 7.48 | 7.70 | 7.70 | -2.04% | 147,469 |
| Sep 24, 2024 | 7.53 | 7.98 | 7.20 | 7.86 | 7.86 | 9.17% | 105,429 |
| Sep 23, 2024 | 7.37 | 7.37 | 7.10 | 7.20 | 7.20 | -2.70% | 112,543 |
| Sep 20, 2024 | 7.86 | 7.86 | 7.34 | 7.40 | 7.40 | -5.13% | 288,869 |
| Sep 19, 2024 | 7.96 | 8.23 | 7.76 | 7.80 | 7.80 | -0.38% | 93,161 |
| Sep 18, 2024 | 7.93 | 8.15 | 7.77 | 7.83 | 7.83 | -1.51% | 90,443 |
| Sep 17, 2024 | 7.78 | 8.07 | 7.70 | 7.95 | 7.95 | 2.98% | 113,970 |
| Sep 16, 2024 | 7.66 | 7.98 | 7.55 | 7.72 | 7.72 | 0.78% | 68,619 |
| Sep 13, 2024 | 7.40 | 7.97 | 7.40 | 7.66 | 7.66 | 4.93% | 126,590 |
| Sep 12, 2024 | 7.66 | 7.71 | 7.30 | 7.30 | 7.30 | -3.18% | 40,523 |
| Sep 11, 2024 | 7.34 | 7.67 | 7.22 | 7.54 | 7.54 | 1.89% | 40,567 |
| Sep 10, 2024 | 7.22 | 7.43 | 7.12 | 7.40 | 7.40 | 1.37% | 60,062 |
| Sep 9, 2024 | 7.29 | 7.82 | 7.11 | 7.30 | 7.30 | 0.69% | 99,969 |
| Sep 6, 2024 | 7.25 | 7.35 | 7.06 | 7.25 | 7.25 | 0.42% | 49,759 |
| Sep 5, 2024 | 7.47 | 7.47 | 6.86 | 7.22 | 7.22 | -2.56% | 48,387 |
| Sep 4, 2024 | 7.17 | 7.42 | 6.95 | 7.41 | 7.41 | 4.07% | 60,542 |
| Sep 3, 2024 | 7.35 | 7.42 | 6.94 | 7.12 | 7.12 | -3.13% | 61,204 |
| Aug 30, 2024 | 7.04 | 7.43 | 6.90 | 7.35 | 7.35 | 5.15% | 51,544 |
| Aug 29, 2024 | 6.84 | 7.10 | 6.84 | 6.99 | 6.99 | 3.71% | 44,644 |
| Aug 28, 2024 | 7.39 | 7.46 | 6.35 | 6.74 | 6.74 | -8.42% | 170,849 |
| Aug 27, 2024 | 7.36 | 7.49 | 7.20 | 7.36 | 7.36 | - | 35,119 |
| Aug 26, 2024 | 7.50 | 7.51 | 7.25 | 7.36 | 7.36 | -0.94% | 61,166 |
| Aug 23, 2024 | 7.18 | 7.64 | 7.18 | 7.43 | 7.43 | 5.24% | 153,791 |
| Aug 22, 2024 | 7.17 | 7.21 | 7.01 | 7.06 | 7.06 | -1.94% | 60,024 |
| Aug 21, 2024 | 7.15 | 7.44 | 7.03 | 7.20 | 7.20 | 2.13% | 92,949 |
| Aug 20, 2024 | 7.07 | 7.21 | 7.00 | 7.05 | 7.05 | -1.26% | 47,211 |
| Aug 19, 2024 | 6.98 | 7.25 | 6.89 | 7.14 | 7.14 | 2.81% | 54,651 |
| Aug 16, 2024 | 7.02 | 7.07 | 6.83 | 6.95 | 6.95 | -1.07% | 27,464 |
| Aug 15, 2024 | 6.87 | 7.15 | 6.74 | 7.02 | 7.02 | 2.33% | 51,872 |
| Aug 14, 2024 | 7.01 | 7.11 | 6.80 | 6.86 | 6.86 | -2.70% | 64,007 |
| Aug 13, 2024 | 7.40 | 7.45 | 7.00 | 7.05 | 7.05 | -3.69% | 75,515 |
| Aug 12, 2024 | 7.43 | 7.46 | 7.30 | 7.32 | 7.32 | -1.08% | 53,238 |
| Aug 9, 2024 | 7.32 | 7.50 | 7.18 | 7.40 | 7.40 | -0.13% | 75,158 |
| Aug 8, 2024 | 7.17 | 7.49 | 6.80 | 7.41 | 7.41 | 0.14% | 103,952 |
| Aug 7, 2024 | 7.43 | 7.50 | 6.94 | 7.40 | 7.40 | -0.13% | 204,309 |
| Aug 6, 2024 | 7.62 | 7.62 | 7.30 | 7.41 | 7.41 | -3.89% | 178,200 |
| Aug 5, 2024 | 7.70 | 7.81 | 6.00 | 7.71 | 7.71 | -5.05% | 258,633 |
| Aug 2, 2024 | 7.84 | 8.21 | 7.84 | 8.12 | 8.12 | -0.98% | 121,150 |
| Aug 1, 2024 | 8.20 | 8.25 | 7.85 | 8.20 | 8.20 | -1.09% | 122,993 |