-
5 DAY PERFORMANCE
-3.50% -
1 MONTH PERFORMANCE
-13.43% -
3 MONTH PERFORMANCE
-3.77% -
6 MONTH PERFORMANCE
-35.81% -
YEAR-TO-DATE PERFORMANCE
-49.82% -
1 YEAR PERFORMANCE
-73.71%
Serina Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $8.79 | $7.73 (-12.06%) | $8.79 | $7.73 | 5,614 | $65.81 M |
| 08/06/2024 | $8.35 | $8.16 (-2.28%) | $8.55 | $8.12 | 5,324 | $69.47 M |
| 08/05/2024 | $8.19 | $8.05 (-1.71%) | $8.19 | $7.20 | 6,317 | $68.54 M |
| 08/02/2024 | $8.21 | $9.10 (10.84%) | $11.14 | $7.93 | 22,800 | $77.48 M |
| 08/01/2024 | $9.04 | $8.59 (-4.98%) | $9.32 | $8.59 | 35,800 | $73.14 M |
| 07/31/2024 | $9.36 | $9.12 (-2.56%) | $9.89 | $9.11 | 17,318 | $77.65 M |
| 07/30/2024 | $10.31 | $9.11 (-11.64%) | $10.78 | $8.81 | 45,300 | $77.56 M |
| 07/29/2024 | $10.71 | $10.69 (-0.19%) | $11.57 | $10.55 | 17,823 | $91.01 M |
| 07/26/2024 | $10.50 | $10.56 (0.57%) | $10.90 | $9.77 | 12,300 | $89.91 M |
| 07/25/2024 | $9.51 | $10.00 (5.15%) | $11.00 | $9.10 | 21,319 | $85.14 M |
| 07/24/2024 | $9.48 | $9.15 (-3.48%) | $9.75 | $9.04 | 7,000 | $77.90 M |
| 07/23/2024 | $9.68 | $9.49 (-1.96%) | $9.85 | $9.44 | 7,912 | $80.80 M |
| 07/22/2024 | $9.67 | $9.34 (-3.41%) | $10.62 | $9.31 | 24,800 | $79.52 M |
| 07/19/2024 | $9.46 | $9.71 (2.64%) | $10.29 | $9.22 | 22,402 | $82.67 M |
| 07/18/2024 | $10.56 | $8.84 (-16.29%) | $11.31 | $8.84 | 29,800 | $75.26 M |
| 07/17/2024 | $9.61 | $10.80 (12.38%) | $10.80 | $9.38 | 22,144 | $91.95 M |
| 07/16/2024 | $9.40 | $9.90 (5.32%) | $10.65 | $8.86 | 19,644 | $84.29 M |
| 07/15/2024 | $9.13 | $9.50 (4.05%) | $9.68 | $8.55 | 8,313 | $80.88 M |
| 07/12/2024 | $7.50 | $8.93 (19.07%) | $9.75 | $7.50 | 34,200 | $76.03 M |
| 07/11/2024 | $7.95 | $7.39 (-7.04%) | $8.43 | $7.39 | 21,400 | $62.92 M |
| 07/10/2024 | $6.89 | $7.82 (13.5%) | $7.99 | $6.62 | 33,209 | $66.58 M |
| 07/09/2024 | $6.90 | $6.92 (0.29%) | $7.21 | $5.93 | 35,918 | $58.92 M |
| 07/08/2024 | $7.30 | $6.94 (-4.93%) | $7.72 | $6.86 | 14,900 | $59.09 M |