-
5 DAY PERFORMANCE
-34.06% -
1 MONTH PERFORMANCE
-35.10% -
3 MONTH PERFORMANCE
-39.84% -
6 MONTH PERFORMANCE
-50.33% -
YEAR-TO-DATE PERFORMANCE
-67.05% -
1 YEAR PERFORMANCE
-79.04%
Serina Therapeutics Inc Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/07/2024 | $5.21 | $4.53 (-13.05%) | $5.59 | $4.50 | 27,129 | $38.57 M |
11/06/2024 | $6.04 | $5.30 (-12.25%) | $6.42 | $5.03 | 40,212 | $45.12 M |
11/05/2024 | $6.45 | $6.11 (-5.27%) | $6.77 | $6.03 | 8,000 | $52.02 M |
11/04/2024 | $7.10 | $6.42 (-9.58%) | $7.10 | $6.16 | 26,500 | $54.66 M |
11/01/2024 | $7.02 | $6.87 (-2.14%) | $7.03 | $6.51 | 6,032 | $58.49 M |
10/31/2024 | $6.75 | $6.82 (1.04%) | $7.08 | $6.46 | 22,936 | $58.07 M |
10/30/2024 | $7.13 | $6.76 (-5.19%) | $7.15 | $6.76 | 13,112 | $57.55 M |
10/29/2024 | $7.50 | $6.97 (-7.07%) | $7.75 | $6.97 | 14,238 | $59.34 M |
10/28/2024 | $7.07 | $7.10 (0.42%) | $7.32 | $6.82 | 27,036 | $60.45 M |
10/25/2024 | $7.62 | $6.88 (-9.71%) | $7.71 | $6.38 | 14,200 | $58.58 M |
10/24/2024 | $7.97 | $7.00 (-12.17%) | $7.97 | $7.00 | 18,017 | $59.60 M |
10/23/2024 | $7.32 | $7.45 (1.78%) | $7.60 | $7.32 | 14,100 | $63.43 M |
10/22/2024 | $7.53 | $7.65 (1.59%) | $7.70 | $7.50 | 2,276 | $65.13 M |
10/21/2024 | $7.85 | $7.51 (-4.33%) | $8.05 | $7.51 | 9,500 | $63.94 M |
10/18/2024 | $7.40 | $7.94 (7.3%) | $7.94 | $7.40 | 9,940 | $67.60 M |
10/17/2024 | $7.56 | $7.71 (1.98%) | $7.99 | $7.31 | 18,700 | $65.64 M |
10/16/2024 | $7.49 | $7.56 (0.93%) | $8.14 | $7.40 | 20,040 | $64.37 M |
10/15/2024 | $7.25 | $7.39 (1.93%) | $7.39 | $7.01 | 9,514 | $62.92 M |
10/14/2024 | $6.89 | $6.76 (-1.89%) | $7.43 | $6.76 | 27,442 | $57.55 M |
10/11/2024 | $6.95 | $6.90 (-0.72%) | $7.00 | $6.90 | 1,129 | $58.75 M |
10/10/2024 | $6.78 | $6.77 (-0.15%) | $6.85 | $6.71 | 5,600 | $57.64 M |
10/09/2024 | $6.68 | $6.76 (1.2%) | $6.76 | $6.55 | 1,316 | $57.55 M |
10/08/2024 | $7.20 | $6.98 (-3.06%) | $7.28 | $6.98 | 3,313 | $59.43 M |
10/07/2024 | $6.78 | $6.93 (2.21%) | $6.95 | $6.53 | 8,000 | $59.00 M |
10/04/2024 | $6.68 | $6.80 (1.8%) | $7.49 | $6.68 | 9,912 | $57.90 M |
10/03/2024 | $6.80 | $6.51 (-4.26%) | $6.84 | $6.51 | 7,600 | $55.43 M |
10/02/2024 | $6.92 | $6.89 (-0.43%) | $7.49 | $6.62 | 12,500 | $58.66 M |
10/01/2024 | $6.02 | $7.15 (18.77%) | $7.18 | $6.02 | 13,321 | $60.88 M |
09/30/2024 | $6.81 | $6.69 (-1.76%) | $7.00 | $6.69 | 6,400 | $56.96 M |
09/27/2024 | $7.27 | $6.71 (-7.7%) | $7.50 | $6.71 | 20,000 | $57.13 M |
09/26/2024 | $8.12 | $7.44 (-8.37%) | $8.49 | $7.44 | 13,906 | $63.34 M |
09/25/2024 | $8.25 | $7.49 (-9.21%) | $8.25 | $7.49 | 21,616 | $63.77 M |
09/24/2024 | $8.67 | $7.50 (-13.49%) | $9.05 | $7.50 | 25,938 | $63.86 M |
09/23/2024 | $6.95 | $8.63 (24.17%) | $10.28 | $6.95 | 177,015 | $73.48 M |
09/20/2024 | $6.03 | $6.62 (9.78%) | $6.87 | $5.85 | 29,700 | $56.36 M |
09/19/2024 | $6.25 | $5.96 (-4.64%) | $6.25 | $5.96 | 27,529 | $50.74 M |
09/18/2024 | $6.11 | $6.01 (-1.64%) | $6.49 | $6.01 | 9,411 | $51.17 M |
09/17/2024 | $6.34 | $6.06 (-4.42%) | $6.34 | $6.06 | 1,849 | $51.59 M |
09/16/2024 | $6.90 | $6.34 (-8.12%) | $7.00 | $6.34 | 8,205 | $53.98 M |
09/13/2024 | $6.25 | $6.44 (3.04%) | $6.50 | $6.12 | 3,741 | $54.83 M |
09/12/2024 | $6.75 | $6.18 (-8.44%) | $6.75 | $6.12 | 13,848 | $52.62 M |
09/11/2024 | $6.85 | $6.75 (-1.46%) | $6.85 | $6.75 | 1,749 | $57.47 M |
09/10/2024 | $7.05 | $6.85 (-2.84%) | $7.30 | $6.85 | 21,900 | $58.32 M |
09/09/2024 | $7.70 | $7.40 (-3.9%) | $7.94 | $7.11 | 3,900 | $63.00 M |
09/06/2024 | $7.97 | $7.97 (0%) | $7.97 | $7.97 | 700 | $67.86 M |
09/05/2024 | $7.96 | $7.97 (0.13%) | $8.00 | $7.96 | 1,200 | $67.86 M |
09/04/2024 | $8.10 | $7.95 (-1.85%) | $8.19 | $7.78 | 2,947 | $67.69 M |
09/03/2024 | $7.61 | $7.89 (3.68%) | $7.89 | $7.59 | 4,417 | $67.18 M |
08/30/2024 | $7.76 | $7.98 (2.84%) | $7.98 | $7.51 | 3,800 | $67.94 M |
08/29/2024 | $8.22 | $8.00 (-2.68%) | $8.24 | $8.00 | 931 | $68.11 M |
08/28/2024 | $8.25 | $7.85 (-4.85%) | $8.26 | $7.81 | 3,335 | $66.83 M |
08/27/2024 | $8.14 | $8.31 (2.09%) | $8.40 | $8.14 | 10,900 | $70.75 M |
08/26/2024 | $8.17 | $8.00 (-2.08%) | $8.28 | $7.75 | 15,137 | $68.11 M |
08/23/2024 | $8.75 | $8.41 (-3.89%) | $8.75 | $8.08 | 19,922 | $71.60 M |
08/22/2024 | $8.24 | $8.15 (-1.09%) | $8.66 | $8.15 | 8,217 | $69.39 M |
08/21/2024 | $8.02 | $8.20 (2.24%) | $8.50 | $7.63 | 17,500 | $69.81 M |
08/20/2024 | $8.49 | $8.25 (-2.83%) | $8.96 | $7.88 | 14,600 | $70.24 M |
08/19/2024 | $7.24 | $8.09 (11.74%) | $8.57 | $7.18 | 30,011 | $68.88 M |
08/16/2024 | $7.12 | $7.14 (0.28%) | $8.02 | $7.00 | 16,600 | $60.79 M |
08/15/2024 | $6.94 | $6.66 (-4.03%) | $6.94 | $6.48 | 27,842 | $56.70 M |
08/14/2024 | $6.95 | $6.84 (-1.58%) | $7.35 | $6.77 | 25,820 | $58.24 M |
08/13/2024 | $7.00 | $6.95 (-0.71%) | $7.12 | $6.61 | 19,900 | $59.17 M |
08/12/2024 | $6.81 | $6.42 (-5.73%) | $7.10 | $6.42 | 6,548 | $54.66 M |
08/09/2024 | $7.34 | $7.14 (-2.72%) | $7.76 | $6.88 | 25,728 | $60.79 M |
08/08/2024 | $7.60 | $7.53 (-0.92%) | $8.00 | $7.49 | 14,900 | $64.11 M |