Canada markets closed

Serina Therapeutics, Inc. (SER)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
9.76+0.35 (+3.67%)
At close: 03:44PM EDT
9.50 -0.26 (-2.61%)
After hours: 05:17PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20249.029.779.029.769.7610,200
May 31, 20249.699.949.009.419.4126,000
May 30, 20249.779.839.359.509.509,000
May 29, 20249.6710.209.509.509.508,600
May 28, 202410.2310.239.509.599.5913,300
May 24, 20249.8610.709.849.849.8433,400
May 23, 202410.4913.019.509.509.5052,400
May 22, 20249.329.329.309.309.30900
May 21, 202410.0110.589.509.889.8826,900
May 20, 20249.0011.778.8610.0010.0066,500
May 17, 20248.588.708.028.508.505,700
May 16, 20248.759.067.868.038.0323,500
May 15, 20248.669.298.668.838.8323,700
May 14, 20248.209.248.069.239.2328,900
May 13, 20248.008.488.008.318.3120,700
May 10, 20248.128.698.128.148.142,300
May 09, 20249.129.148.278.808.8015,200
May 08, 20249.129.129.129.129.12900
May 07, 20248.749.398.749.399.391,300
May 06, 20248.208.468.208.468.461,100
May 03, 20248.508.518.108.308.302,300
May 02, 20248.908.908.908.908.90400
May 01, 20248.908.908.908.908.90300
Apr 30, 20248.908.908.908.908.90300
Apr 29, 20248.568.908.568.908.901,500
Apr 26, 20249.199.199.199.199.19300
Apr 25, 20249.639.639.009.199.191,700
Apr 24, 202410.0010.0010.0010.0010.00300
Apr 23, 20249.7110.009.7110.0010.001,200
Apr 22, 202410.5010.509.819.819.811,900
Apr 19, 202411.0011.0010.6010.6410.644,700
Apr 18, 202412.0012.1110.9310.9310.936,700
Apr 17, 202412.2212.8111.6112.1012.103,500
Apr 16, 202411.0511.6911.0011.6911.693,100
Apr 15, 202411.0111.0111.0111.0111.01900
Apr 12, 202411.1311.1311.1311.1311.13300
Apr 11, 202411.1311.1311.1311.1311.13400
Apr 10, 202410.2311.249.8511.2411.242,000
Apr 09, 202411.1411.1411.1411.1411.14600
Apr 08, 202411.5011.5011.1411.1411.141,100
Apr 05, 202410.5010.7510.5010.7510.754,000
Apr 04, 202411.0911.0910.1010.5010.505,200
Apr 03, 202411.2311.6010.7711.5611.562,900
Apr 02, 202411.7411.7411.0011.1511.155,500
Apr 01, 202413.5514.1211.0111.8311.835,700
Mar 28, 202413.4914.5012.9813.4613.4610,100
Mar 27, 202412.0919.9312.0114.8714.8757,900
Mar 26, 202412.5912.5911.1011.1011.103,700
Mar 25, 202412.5313.3712.1712.6012.604,400
Mar 22, 202413.5413.9013.0313.0313.032,000
Mar 21, 202413.0014.0013.0013.2913.298,500
Mar 20, 202415.9015.9012.5913.0113.0121,100
Mar 19, 202415.4016.0113.5214.5314.5316,000
Mar 18, 202421.9921.9915.1516.9016.9023,400
Mar 15, 202415.0022.3211.5122.3222.3224,400
Mar 15, 202428:1000 Stock Split
Mar 14, 202416.0721.4315.3618.2118.2115,845
Mar 13, 202416.4323.1815.0015.0015.0039,421
Mar 12, 202412.1416.3212.1416.2516.2510,150
Mar 11, 202412.7913.5012.1412.4312.432,878
Mar 08, 202413.7513.9313.1113.5713.571,075
Mar 07, 202413.5713.9312.8613.5713.571,697
Mar 06, 202413.8613.9313.2113.9313.93314
Mar 05, 202413.9314.2113.3614.0014.00462
Mar 04, 202412.8614.2112.6814.0414.042,159
Mar 01, 202413.8914.1113.2113.2113.21585
Feb 29, 202413.2514.2512.8913.6113.611,467
Feb 28, 202413.8913.9312.8613.2513.25974
Feb 27, 202413.5714.8913.5413.9313.931,546
Feb 26, 202413.9314.1113.2513.2513.25879
Feb 23, 202413.2113.8212.8913.2113.21622
Feb 22, 202413.1413.7912.8913.2113.211,498
Feb 21, 202414.2114.2913.0413.2113.21762
Feb 20, 202414.6414.6413.9314.1814.18134
Feb 16, 202414.2914.7513.9313.9313.931,473
Feb 15, 202414.0414.2913.5414.2914.29652
Feb 14, 202413.9314.0713.2914.0414.041,529
Feb 13, 202413.2113.9312.8913.1813.181,523
Feb 12, 202414.2915.0013.2113.6813.682,853
Feb 09, 202413.5014.2513.2913.8213.82501
Feb 08, 202412.5013.5012.5012.8912.89420
Feb 07, 202414.2914.5412.3212.7912.791,086
Feb 06, 202414.5714.5713.7114.2914.29454
Feb 05, 202414.2914.6414.1114.4614.461,142
Feb 02, 202414.8215.0014.2914.5014.502,699
Feb 01, 202414.6415.0014.6414.9314.931,672
Jan 31, 202414.8215.0014.3914.6414.64680
Jan 30, 202413.9614.7513.9614.2914.29692
Jan 29, 202413.8915.0013.8914.3214.32798
Jan 26, 202414.2915.3914.2914.7514.75400
Jan 25, 202414.3214.6414.2914.2914.29759
Jan 24, 202414.2914.4614.2914.3614.36305
Jan 23, 202414.4614.6414.1114.1114.11582
Jan 22, 202413.9315.3913.9314.6414.64650
Jan 19, 202413.7514.5713.7514.2914.29361
Jan 18, 202413.6814.3613.6814.3614.361,117
Jan 17, 202414.2114.6413.7914.3614.36750
Jan 16, 202413.9314.4613.6114.1814.18392
Jan 12, 202414.3214.6413.3914.4614.46904
Jan 11, 202413.6114.6413.5714.6114.61165
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...