Sera Prognostics, Inc. (SERA)
NASDAQ: SERA · Real-Time Price · USD
4.120
-0.150 (-3.51%)
Feb 21, 2025, 4:00 PM EST - Market closed
Sera Prognostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.34 | 4.34 | 4.00 | 4.12 | 4.12 | -3.51% | 145,220 |
| Feb 20, 2025 | 4.25 | 4.46 | 4.18 | 4.27 | 4.27 | 0.47% | 134,989 |
| Feb 19, 2025 | 3.91 | 4.27 | 3.90 | 4.25 | 4.25 | 8.70% | 211,326 |
| Feb 18, 2025 | 4.03 | 4.09 | 3.89 | 3.91 | 3.91 | -2.98% | 138,571 |
| Feb 14, 2025 | 4.25 | 4.25 | 4.03 | 4.03 | 4.03 | -5.62% | 78,893 |
| Feb 13, 2025 | 4.40 | 4.50 | 4.19 | 4.27 | 4.27 | -0.47% | 168,077 |
| Feb 12, 2025 | 4.08 | 4.34 | 4.08 | 4.29 | 4.29 | 6.45% | 175,939 |
| Feb 11, 2025 | 4.00 | 4.05 | 3.84 | 4.03 | 4.03 | -9.44% | 802,504 |
| Feb 10, 2025 | 4.64 | 4.64 | 4.29 | 4.45 | 4.45 | -1.98% | 95,425 |
| Feb 7, 2025 | 4.73 | 4.85 | 4.50 | 4.54 | 4.54 | -3.61% | 91,706 |
| Feb 6, 2025 | 5.05 | 5.14 | 4.70 | 4.71 | 4.71 | -6.55% | 95,251 |
| Feb 5, 2025 | 4.95 | 5.23 | 4.89 | 5.04 | 5.04 | 1.61% | 128,875 |
| Feb 4, 2025 | 5.21 | 5.54 | 4.61 | 4.96 | 4.96 | -5.88% | 187,936 |
| Feb 3, 2025 | 6.26 | 6.58 | 5.22 | 5.27 | 5.27 | -18.55% | 130,037 |
| Jan 31, 2025 | 6.65 | 6.92 | 6.45 | 6.47 | 6.47 | -2.71% | 112,445 |
| Jan 30, 2025 | 6.38 | 6.75 | 6.38 | 6.65 | 6.65 | 5.72% | 54,014 |
| Jan 29, 2025 | 6.17 | 6.48 | 6.10 | 6.29 | 6.29 | 1.29% | 50,767 |
| Jan 28, 2025 | 6.30 | 6.32 | 6.06 | 6.21 | 6.21 | - | 60,145 |
| Jan 27, 2025 | 6.55 | 6.70 | 6.15 | 6.21 | 6.21 | -5.19% | 82,871 |
| Jan 24, 2025 | 6.44 | 6.68 | 6.43 | 6.55 | 6.55 | 0.92% | 72,821 |
| Jan 23, 2025 | 6.50 | 6.54 | 6.19 | 6.49 | 6.49 | -0.46% | 87,923 |
| Jan 22, 2025 | 6.68 | 6.69 | 6.50 | 6.52 | 6.52 | -1.81% | 78,291 |
| Jan 21, 2025 | 6.43 | 6.92 | 6.41 | 6.64 | 6.64 | 3.43% | 59,789 |
| Jan 17, 2025 | 6.63 | 6.79 | 6.41 | 6.42 | 6.42 | -2.73% | 55,759 |
| Jan 16, 2025 | 6.60 | 6.72 | 6.43 | 6.60 | 6.60 | -0.15% | 86,681 |
| Jan 15, 2025 | 6.81 | 6.83 | 6.39 | 6.61 | 6.61 | 3.77% | 68,244 |
| Jan 14, 2025 | 6.40 | 6.58 | 6.03 | 6.37 | 6.37 | 0.63% | 134,610 |
| Jan 13, 2025 | 6.81 | 6.81 | 6.12 | 6.33 | 6.33 | -8.66% | 164,986 |
| Jan 10, 2025 | 8.13 | 8.26 | 6.93 | 6.93 | 6.93 | -16.71% | 277,827 |
| Jan 8, 2025 | 7.95 | 8.73 | 7.95 | 8.32 | 8.32 | 5.72% | 112,849 |
| Jan 7, 2025 | 7.68 | 7.90 | 7.56 | 7.87 | 7.87 | 2.21% | 124,801 |
| Jan 6, 2025 | 7.99 | 8.34 | 7.66 | 7.70 | 7.70 | -3.99% | 140,375 |
| Jan 3, 2025 | 8.34 | 8.34 | 7.83 | 8.02 | 8.02 | -3.72% | 74,514 |
| Jan 2, 2025 | 8.20 | 8.52 | 8.03 | 8.33 | 8.33 | 2.33% | 119,252 |
| Dec 31, 2024 | 8.45 | 8.72 | 7.96 | 8.14 | 8.14 | -2.40% | 766,528 |
| Dec 30, 2024 | 7.99 | 8.35 | 7.90 | 8.34 | 8.34 | 4.25% | 149,891 |
| Dec 27, 2024 | 8.07 | 8.42 | 7.83 | 8.00 | 8.00 | -1.23% | 127,597 |
| Dec 26, 2024 | 7.94 | 8.17 | 7.81 | 8.10 | 8.10 | 1.89% | 72,882 |
| Dec 24, 2024 | 8.33 | 8.33 | 7.58 | 7.95 | 7.95 | -7.56% | 102,920 |
| Dec 23, 2024 | 8.79 | 9.13 | 8.48 | 8.60 | 8.60 | -2.05% | 67,414 |
| 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 |