Sera Prognostics, Inc. (SERA)
NASDAQ: SERA · Real-Time Price · USD
6.03
-0.15 (-2.43%)
Nov 20, 2024, 4:00 PM EST - Market open
Sera Prognostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 8.26 | 8.44 | 7.82 | 8.29 | 8.29 | 3.50% | 95,582 |
| Jul 30, 2024 | 8.03 | 8.27 | 7.76 | 8.01 | 8.01 | 0.38% | 141,413 |
| Jul 29, 2024 | 8.44 | 8.44 | 7.91 | 7.98 | 7.98 | -5.34% | 123,431 |
| Jul 26, 2024 | 8.15 | 8.56 | 7.80 | 8.43 | 8.43 | 4.98% | 123,377 |
| Jul 25, 2024 | 7.97 | 8.25 | 7.72 | 8.03 | 8.03 | 1.52% | 108,881 |
| Jul 24, 2024 | 7.80 | 8.32 | 7.27 | 7.91 | 7.91 | -0.50% | 131,494 |
| Jul 23, 2024 | 7.58 | 8.07 | 7.56 | 7.95 | 7.95 | 4.33% | 84,381 |
| Jul 22, 2024 | 7.83 | 7.97 | 7.25 | 7.62 | 7.62 | -2.31% | 86,427 |
| Jul 19, 2024 | 7.92 | 8.05 | 7.68 | 7.80 | 7.80 | -1.27% | 176,923 |
| Jul 18, 2024 | 8.11 | 8.14 | 7.80 | 7.90 | 7.90 | -1.00% | 165,023 |
| Jul 17, 2024 | 7.60 | 8.00 | 7.39 | 7.98 | 7.98 | 3.91% | 133,308 |
| Jul 16, 2024 | 7.09 | 7.76 | 7.02 | 7.68 | 7.68 | 9.09% | 169,909 |
| Jul 15, 2024 | 6.30 | 7.25 | 6.30 | 7.04 | 7.04 | 11.04% | 168,288 |
| Jul 12, 2024 | 6.24 | 6.37 | 5.92 | 6.34 | 6.34 | 2.09% | 124,965 |
| Jul 11, 2024 | 5.29 | 6.29 | 5.29 | 6.21 | 6.21 | 16.95% | 315,240 |
| Jul 10, 2024 | 5.36 | 5.41 | 5.25 | 5.31 | 5.31 | 0.38% | 66,522 |
| Jul 9, 2024 | 5.35 | 5.50 | 5.25 | 5.29 | 5.29 | -1.67% | 76,609 |
| Jul 8, 2024 | 5.43 | 5.55 | 5.23 | 5.38 | 5.38 | -0.19% | 198,594 |
| Jul 5, 2024 | 5.32 | 5.46 | 5.27 | 5.39 | 5.39 | 0.19% | 89,159 |
| Jul 3, 2024 | 5.51 | 5.74 | 5.36 | 5.38 | 5.38 | -3.76% | 82,224 |
| Jul 2, 2024 | 6.14 | 6.20 | 5.55 | 5.59 | 5.59 | -7.45% | 145,888 |