Serina Therapeutics, Inc. (SER)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 8.12 | 8.69 | 8.12 | 8.14 | 8.14 | 2,300 |
| 09 May 2024 | 9.12 | 9.14 | 8.27 | 8.80 | 8.80 | 15,200 |
| 08 May 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 900 |
| 07 May 2024 | 8.74 | 9.39 | 8.74 | 9.39 | 9.39 | 1,300 |
| 06 May 2024 | 8.20 | 8.46 | 8.20 | 8.46 | 8.46 | 1,100 |
| 03 May 2024 | 8.50 | 8.51 | 8.10 | 8.30 | 8.30 | 2,300 |
| 02 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 400 |
| 01 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 300 |
| 30 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 300 |
| 29 Apr 2024 | 8.56 | 8.90 | 8.56 | 8.90 | 8.90 | 1,500 |
| 26 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 300 |
| 25 Apr 2024 | 9.63 | 9.63 | 9.00 | 9.19 | 9.19 | 1,700 |
| 24 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 300 |
| 23 Apr 2024 | 9.71 | 10.00 | 9.71 | 10.00 | 10.00 | 1,200 |
| 22 Apr 2024 | 10.50 | 10.50 | 9.81 | 9.81 | 9.81 | 1,900 |
| 19 Apr 2024 | 11.00 | 11.00 | 10.60 | 10.64 | 10.64 | 4,700 |
| 18 Apr 2024 | 12.00 | 12.11 | 10.93 | 10.93 | 10.93 | 6,700 |
| 17 Apr 2024 | 12.22 | 12.81 | 11.61 | 12.10 | 12.10 | 3,500 |
| 16 Apr 2024 | 11.05 | 11.69 | 11.00 | 11.69 | 11.69 | 3,100 |
| 15 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 900 |
| 12 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 300 |
| 11 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 400 |
| 10 Apr 2024 | 10.23 | 11.24 | 9.85 | 11.24 | 11.24 | 2,000 |
| 09 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 600 |
| 08 Apr 2024 | 11.50 | 11.50 | 11.14 | 11.14 | 11.14 | 1,100 |
| 05 Apr 2024 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | 4,000 |
| 04 Apr 2024 | 11.09 | 11.09 | 10.10 | 10.50 | 10.50 | 5,200 |
| 03 Apr 2024 | 11.23 | 11.60 | 10.77 | 11.56 | 11.56 | 2,900 |
| 02 Apr 2024 | 11.74 | 11.74 | 11.00 | 11.15 | 11.15 | 5,500 |
| 01 Apr 2024 | 13.55 | 14.12 | 11.01 | 11.83 | 11.83 | 5,700 |
| 28 Mar 2024 | 13.49 | 14.50 | 12.98 | 13.46 | 13.46 | 10,100 |
| 27 Mar 2024 | 12.09 | 19.93 | 12.01 | 14.87 | 14.87 | 57,900 |
| 26 Mar 2024 | 12.59 | 12.59 | 11.10 | 11.10 | 11.10 | 3,700 |
| 25 Mar 2024 | 12.53 | 13.37 | 12.17 | 12.60 | 12.60 | 4,400 |
| 22 Mar 2024 | 13.54 | 13.90 | 13.03 | 13.03 | 13.03 | 2,000 |
| 21 Mar 2024 | 13.00 | 14.00 | 13.00 | 13.29 | 13.29 | 8,500 |
| 20 Mar 2024 | 15.90 | 15.90 | 12.59 | 13.01 | 13.01 | 21,100 |
| 19 Mar 2024 | 15.40 | 16.01 | 13.52 | 14.53 | 14.53 | 16,000 |
| 18 Mar 2024 | 21.99 | 21.99 | 15.15 | 16.90 | 16.90 | 23,400 |
| 15 Mar 2024 | 15.00 | 22.32 | 11.51 | 22.32 | 22.32 | 24,400 |
| 15 Mar 2024 | 28:1000 Stock split | |||||
| 14 Mar 2024 | 16.07 | 21.43 | 15.36 | 18.21 | 18.21 | 15,845 |
| 13 Mar 2024 | 16.43 | 23.18 | 15.00 | 15.00 | 15.00 | 39,421 |
| 12 Mar 2024 | 12.14 | 16.32 | 12.14 | 16.25 | 16.25 | 10,150 |
| 11 Mar 2024 | 12.79 | 13.50 | 12.14 | 12.43 | 12.43 | 2,878 |
| 08 Mar 2024 | 13.75 | 13.93 | 13.11 | 13.57 | 13.57 | 1,075 |
| 07 Mar 2024 | 13.57 | 13.93 | 12.86 | 13.57 | 13.57 | 1,697 |
| 06 Mar 2024 | 13.86 | 13.93 | 13.21 | 13.93 | 13.93 | 314 |
| 05 Mar 2024 | 13.93 | 14.21 | 13.36 | 14.00 | 14.00 | 462 |
| 04 Mar 2024 | 12.86 | 14.21 | 12.68 | 14.04 | 14.04 | 2,159 |
| 01 Mar 2024 | 13.89 | 14.11 | 13.21 | 13.21 | 13.21 | 585 |
| 29 Feb 2024 | 13.25 | 14.25 | 12.89 | 13.61 | 13.61 | 1,467 |
| 28 Feb 2024 | 13.89 | 13.93 | 12.86 | 13.25 | 13.25 | 974 |
| 27 Feb 2024 | 13.57 | 14.89 | 13.54 | 13.93 | 13.93 | 1,546 |
| 26 Feb 2024 | 13.93 | 14.11 | 13.25 | 13.25 | 13.25 | 879 |
| 23 Feb 2024 | 13.21 | 13.82 | 12.89 | 13.21 | 13.21 | 622 |
| 22 Feb 2024 | 13.14 | 13.79 | 12.89 | 13.21 | 13.21 | 1,498 |
| 21 Feb 2024 | 14.21 | 14.29 | 13.04 | 13.21 | 13.21 | 762 |
| 20 Feb 2024 | 14.64 | 14.64 | 13.93 | 14.18 | 14.18 | 134 |
| 16 Feb 2024 | 14.29 | 14.75 | 13.93 | 13.93 | 13.93 | 1,473 |
| 15 Feb 2024 | 14.04 | 14.29 | 13.54 | 14.29 | 14.29 | 652 |
| 14 Feb 2024 | 13.93 | 14.07 | 13.29 | 14.04 | 14.04 | 1,529 |
| 13 Feb 2024 | 13.21 | 13.93 | 12.89 | 13.18 | 13.18 | 1,523 |
| 12 Feb 2024 | 14.29 | 15.00 | 13.21 | 13.68 | 13.68 | 2,853 |
| 09 Feb 2024 | 13.50 | 14.25 | 13.29 | 13.82 | 13.82 | 501 |
| 08 Feb 2024 | 12.50 | 13.50 | 12.50 | 12.89 | 12.89 | 420 |
| 07 Feb 2024 | 14.29 | 14.54 | 12.32 | 12.79 | 12.79 | 1,086 |
| 06 Feb 2024 | 14.57 | 14.57 | 13.71 | 14.29 | 14.29 | 454 |
| 05 Feb 2024 | 14.29 | 14.64 | 14.11 | 14.46 | 14.46 | 1,142 |
| 02 Feb 2024 | 14.82 | 15.00 | 14.29 | 14.50 | 14.50 | 2,699 |
| 01 Feb 2024 | 14.64 | 15.00 | 14.64 | 14.93 | 14.93 | 1,672 |
| 31 Jan 2024 | 14.82 | 15.00 | 14.39 | 14.64 | 14.64 | 680 |
| 30 Jan 2024 | 13.96 | 14.75 | 13.96 | 14.29 | 14.29 | 692 |
| 29 Jan 2024 | 13.89 | 15.00 | 13.89 | 14.32 | 14.32 | 798 |
| 26 Jan 2024 | 14.29 | 15.39 | 14.29 | 14.75 | 14.75 | 400 |
| 25 Jan 2024 | 14.32 | 14.64 | 14.29 | 14.29 | 14.29 | 759 |
| 24 Jan 2024 | 14.29 | 14.46 | 14.29 | 14.36 | 14.36 | 305 |
| 23 Jan 2024 | 14.46 | 14.64 | 14.11 | 14.11 | 14.11 | 582 |
| 22 Jan 2024 | 13.93 | 15.39 | 13.93 | 14.64 | 14.64 | 650 |
| 19 Jan 2024 | 13.75 | 14.57 | 13.75 | 14.29 | 14.29 | 361 |
| 18 Jan 2024 | 13.68 | 14.36 | 13.68 | 14.36 | 14.36 | 1,117 |
| 17 Jan 2024 | 14.21 | 14.64 | 13.79 | 14.36 | 14.36 | 750 |
| 16 Jan 2024 | 13.93 | 14.46 | 13.61 | 14.18 | 14.18 | 392 |
| 12 Jan 2024 | 14.32 | 14.64 | 13.39 | 14.46 | 14.46 | 904 |
| 11 Jan 2024 | 13.61 | 14.64 | 13.57 | 14.61 | 14.61 | 165 |
| 10 Jan 2024 | 13.57 | 14.11 | 12.93 | 13.57 | 13.57 | 445 |
| 09 Jan 2024 | 13.64 | 14.29 | 13.57 | 14.04 | 14.04 | 753 |
| 08 Jan 2024 | 14.64 | 16.00 | 11.07 | 13.39 | 13.39 | 5,673 |
| 05 Jan 2024 | 13.75 | 15.75 | 13.75 | 15.14 | 15.14 | 1,078 |
| 04 Jan 2024 | 13.89 | 15.50 | 13.61 | 13.89 | 13.89 | 1,173 |
| 03 Jan 2024 | 14.46 | 14.71 | 13.57 | 13.57 | 13.57 | 2,187 |
| 02 Jan 2024 | 14.29 | 15.50 | 13.89 | 14.96 | 14.96 | 4,108 |
| 29 Dec 2023 | 13.32 | 14.07 | 13.32 | 13.75 | 13.75 | 2,632 |
| 28 Dec 2023 | 14.64 | 14.64 | 13.43 | 13.96 | 13.96 | 4,015 |
| 27 Dec 2023 | 13.93 | 15.00 | 13.93 | 14.75 | 14.75 | 3,368 |
| 26 Dec 2023 | 13.39 | 15.18 | 13.39 | 14.04 | 14.04 | 3,601 |
| 22 Dec 2023 | 13.93 | 14.29 | 13.14 | 13.71 | 13.71 | 2,506 |
| 21 Dec 2023 | 14.11 | 14.11 | 13.25 | 13.25 | 13.25 | 661 |
| 20 Dec 2023 | 12.89 | 14.29 | 12.54 | 14.29 | 14.29 | 3,657 |
| 19 Dec 2023 | 12.18 | 13.21 | 12.14 | 13.21 | 13.21 | 1,876 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.