NYSE American - Delayed Quote USD
Serina Therapeutics, Inc. (SER)
5.89
-0.23
(-3.76%)
At close: June 10 at 4:00:00 PM EDT
5.91
+0.02
+(0.34%)
After hours: June 10 at 7:56:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 6.05 | 6.20 | 5.89 | 5.89 | 5.89 | 35,297 |
| Jun 9, 2025 | 5.92 | 6.15 | 5.79 | 6.12 | 6.12 | 5,200 |
| Jun 6, 2025 | 6.10 | 6.10 | 5.80 | 5.95 | 5.95 | 28,600 |
| Jun 5, 2025 | 5.90 | 6.00 | 5.80 | 5.95 | 5.95 | 2,300 |
| Jun 4, 2025 | 5.90 | 5.93 | 5.90 | 5.92 | 5.92 | 900 |
| Jun 3, 2025 | 5.91 | 6.00 | 5.75 | 5.89 | 5.89 | 2,600 |
| Jun 2, 2025 | 5.99 | 6.09 | 5.85 | 5.90 | 5.90 | 25,700 |
| May 30, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 12,100 |
| May 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1,400 |
| May 28, 2025 | 5.97 | 5.97 | 5.70 | 5.74 | 5.74 | 800 |
| May 27, 2025 | 5.97 | 5.97 | 5.70 | 5.90 | 5.90 | 17,200 |
| May 23, 2025 | 5.70 | 6.00 | 5.70 | 5.85 | 5.85 | 80,800 |
| May 22, 2025 | 5.70 | 5.93 | 5.70 | 5.89 | 5.89 | 7,900 |
| May 21, 2025 | 5.71 | 5.85 | 5.01 | 5.41 | 5.41 | 25,500 |
| May 20, 2025 | 5.95 | 6.04 | 5.71 | 5.71 | 5.71 | 1,500 |
| May 19, 2025 | 5.73 | 6.01 | 5.43 | 5.43 | 5.43 | 4,100 |
| May 16, 2025 | 6.10 | 6.10 | 5.62 | 5.67 | 5.67 | 14,000 |
| May 15, 2025 | 5.75 | 5.89 | 5.63 | 5.64 | 5.64 | 3,200 |
| May 14, 2025 | 5.55 | 5.78 | 5.50 | 5.61 | 5.61 | 1,500 |
| May 13, 2025 | 5.84 | 5.84 | 5.64 | 5.84 | 5.84 | 1,600 |
| May 12, 2025 | 6.05 | 6.05 | 5.61 | 5.64 | 5.64 | 3,100 |
| May 9, 2025 | 5.80 | 5.95 | 5.29 | 5.63 | 5.63 | 3,000 |
| May 8, 2025 | 5.56 | 5.79 | 5.27 | 5.74 | 5.74 | 1,300 |
| May 7, 2025 | 5.80 | 5.80 | 5.64 | 5.75 | 5.75 | 1,400 |
| May 6, 2025 | 5.76 | 5.80 | 5.66 | 5.80 | 5.80 | 1,000 |
| May 5, 2025 | 5.80 | 5.80 | 5.53 | 5.67 | 5.67 | 1,200 |
| May 2, 2025 | 5.12 | 5.80 | 5.12 | 5.79 | 5.79 | 4,200 |
| May 1, 2025 | 6.20 | 6.21 | 5.31 | 5.31 | 5.31 | 9,500 |
| Apr 30, 2025 | 5.60 | 6.61 | 5.60 | 6.31 | 6.31 | 18,600 |
| Apr 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 400 |
| Apr 28, 2025 | 5.97 | 5.97 | 5.70 | 5.70 | 5.70 | 1,300 |
| Apr 25, 2025 | 6.03 | 6.03 | 5.44 | 5.85 | 5.85 | 10,900 |
| Apr 24, 2025 | 5.99 | 6.29 | 5.65 | 6.09 | 6.09 | 57,700 |
| Apr 23, 2025 | 5.49 | 5.87 | 5.35 | 5.78 | 5.78 | 6,100 |
| Apr 22, 2025 | 5.09 | 5.94 | 5.09 | 5.50 | 5.50 | 15,500 |
| Apr 21, 2025 | 4.87 | 5.40 | 4.75 | 5.27 | 5.27 | 8,700 |
| Apr 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 16, 2025 | 5.18 | 5.38 | 4.97 | 5.25 | 5.25 | 5,800 |
| Apr 15, 2025 | 5.36 | 5.46 | 5.10 | 5.10 | 5.10 | 3,000 |
| Apr 14, 2025 | 4.85 | 5.49 | 4.85 | 5.32 | 5.32 | 9,000 |
| Apr 11, 2025 | 4.63 | 5.00 | 4.60 | 4.99 | 4.99 | 44,100 |
| Apr 10, 2025 | 4.89 | 4.89 | 4.80 | 4.80 | 4.80 | 8,300 |
| Apr 9, 2025 | 5.03 | 5.20 | 4.70 | 5.04 | 5.04 | 33,400 |
| Apr 8, 2025 | 5.39 | 5.39 | 5.20 | 5.29 | 5.29 | 2,300 |
| Apr 7, 2025 | 5.24 | 5.24 | 5.10 | 5.18 | 5.18 | 3,000 |
| Apr 4, 2025 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 1,600 |
| Apr 3, 2025 | 5.38 | 5.49 | 5.20 | 5.49 | 5.49 | 5,900 |
| Apr 2, 2025 | 5.15 | 5.67 | 5.00 | 5.39 | 5.39 | 37,600 |
| Apr 1, 2025 | 5.75 | 5.75 | 5.00 | 5.34 | 5.34 | 15,300 |
| Mar 31, 2025 | 5.53 | 5.82 | 4.95 | 5.67 | 5.67 | 20,900 |
| Mar 28, 2025 | 4.60 | 5.75 | 4.60 | 5.29 | 5.29 | 60,300 |
| Mar 27, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 400 |
| Mar 26, 2025 | 4.72 | 4.85 | 4.51 | 4.85 | 4.85 | 6,500 |
| Mar 25, 2025 | 4.80 | 4.80 | 4.37 | 4.62 | 4.62 | 14,500 |
| Mar 24, 2025 | 4.72 | 4.84 | 4.61 | 4.84 | 4.84 | 4,300 |
| Mar 21, 2025 | 4.39 | 4.80 | 4.39 | 4.80 | 4.80 | 15,700 |
| Mar 20, 2025 | 4.43 | 4.56 | 4.40 | 4.54 | 4.54 | 3,000 |
| Mar 19, 2025 | 4.50 | 4.50 | 4.19 | 4.43 | 4.43 | 10,300 |
| Mar 18, 2025 | 4.32 | 4.47 | 4.32 | 4.44 | 4.44 | 1,200 |
| Mar 17, 2025 | 4.15 | 4.39 | 4.15 | 4.39 | 4.39 | 2,300 |
| Mar 14, 2025 | 4.26 | 4.33 | 4.16 | 4.17 | 4.17 | 6,300 |
| Mar 13, 2025 | 4.30 | 4.50 | 4.10 | 4.11 | 4.11 | 7,400 |
| Mar 12, 2025 | 4.67 | 4.87 | 4.30 | 4.37 | 4.37 | 19,300 |
| Mar 11, 2025 | 4.64 | 4.75 | 4.64 | 4.64 | 4.64 | 10,100 |
| Mar 10, 2025 | 4.80 | 4.95 | 4.78 | 4.78 | 4.78 | 8,800 |
| Mar 7, 2025 | 4.80 | 4.94 | 4.80 | 4.80 | 4.80 | 6,100 |
| Mar 6, 2025 | 4.70 | 4.83 | 4.70 | 4.70 | 4.70 | 3,500 |
| Mar 5, 2025 | 4.75 | 4.76 | 4.66 | 4.69 | 4.69 | 7,500 |
| Mar 4, 2025 | 4.87 | 4.89 | 4.66 | 4.76 | 4.76 | 6,300 |
| Mar 3, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 700 |
| Feb 28, 2025 | 4.75 | 4.98 | 4.75 | 4.98 | 4.98 | 18,700 |
| Feb 27, 2025 | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | 3,300 |
| Feb 26, 2025 | 4.77 | 4.86 | 4.64 | 4.64 | 4.64 | 5,200 |
| Feb 25, 2025 | 4.78 | 4.89 | 4.65 | 4.66 | 4.66 | 4,600 |
| Feb 24, 2025 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | 2,400 |
| Feb 21, 2025 | 5.00 | 5.00 | 4.73 | 4.73 | 4.73 | 6,500 |
| Feb 20, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1,000 |
| Feb 19, 2025 | 5.02 | 5.07 | 4.80 | 4.80 | 4.80 | 11,500 |
| Feb 18, 2025 | 5.17 | 5.35 | 4.85 | 4.85 | 4.85 | 12,000 |
| Feb 14, 2025 | 4.60 | 5.64 | 4.60 | 5.09 | 5.09 | 63,400 |
| Feb 13, 2025 | 4.60 | 4.68 | 4.60 | 4.66 | 4.66 | 2,600 |
| Feb 12, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | 7,200 |
| Feb 11, 2025 | 4.55 | 4.55 | 4.50 | 4.55 | 4.55 | 2,900 |
| Feb 10, 2025 | 4.60 | 4.75 | 4.60 | 4.60 | 4.60 | 3,900 |
| Feb 7, 2025 | 4.68 | 4.68 | 4.51 | 4.51 | 4.51 | 3,800 |
| Feb 6, 2025 | 4.60 | 4.68 | 4.55 | 4.60 | 4.60 | 7,800 |
| Feb 5, 2025 | 4.76 | 4.76 | 4.60 | 4.60 | 4.60 | 2,600 |
| Feb 4, 2025 | 5.00 | 5.00 | 4.62 | 4.62 | 4.62 | 16,500 |
| Feb 3, 2025 | 4.76 | 4.94 | 4.76 | 4.91 | 4.91 | 23,400 |
| Jan 31, 2025 | 4.84 | 4.91 | 4.70 | 4.70 | 4.70 | 2,300 |
| Jan 30, 2025 | 4.64 | 4.92 | 4.60 | 4.60 | 4.60 | 7,400 |
| Jan 29, 2025 | 4.81 | 4.81 | 4.63 | 4.63 | 4.63 | 8,600 |
| Jan 28, 2025 | 4.72 | 4.87 | 4.70 | 4.77 | 4.77 | 11,600 |
| Jan 27, 2025 | 4.82 | 4.88 | 4.70 | 4.70 | 4.70 | 5,800 |
| Jan 24, 2025 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | 6,400 |
| Jan 23, 2025 | 4.76 | 4.96 | 4.70 | 4.70 | 4.70 | 10,600 |
| Jan 22, 2025 | 4.86 | 4.99 | 4.75 | 4.76 | 4.76 | 13,200 |
| Jan 21, 2025 | 4.86 | 5.19 | 4.70 | 4.92 | 4.92 | 40,600 |
| Jan 17, 2025 | 4.93 | 5.32 | 4.75 | 4.81 | 4.81 | 41,500 |
| Jan 16, 2025 | 5.22 | 5.33 | 4.70 | 4.75 | 4.75 | 16,700 |
| Jan 15, 2025 | 5.40 | 5.40 | 4.73 | 4.81 | 4.81 | 48,300 |
| Jan 14, 2025 | 4.60 | 5.24 | 4.60 | 4.90 | 4.90 | 51,400 |
| Jan 13, 2025 | 4.77 | 4.80 | 4.70 | 4.71 | 4.71 | 6,400 |
| Jan 10, 2025 | 4.82 | 4.90 | 4.68 | 4.76 | 4.76 | 10,800 |
| Jan 8, 2025 | 4.84 | 5.10 | 4.62 | 4.62 | 4.62 | 12,000 |
| Jan 7, 2025 | 4.66 | 4.86 | 4.60 | 4.79 | 4.79 | 16,800 |
| Jan 6, 2025 | 5.03 | 5.35 | 4.72 | 4.72 | 4.72 | 24,500 |
| Jan 3, 2025 | 5.13 | 5.22 | 5.01 | 5.18 | 5.18 | 15,700 |
| Jan 2, 2025 | 4.81 | 5.17 | 4.81 | 5.10 | 5.10 | 19,500 |
| Dec 31, 2024 | 5.00 | 5.11 | 4.78 | 5.01 | 5.01 | 14,700 |
| Dec 30, 2024 | 5.55 | 5.55 | 5.01 | 5.01 | 5.01 | 7,700 |
| Dec 27, 2024 | 5.79 | 6.36 | 5.18 | 5.64 | 5.64 | 65,000 |
| Dec 26, 2024 | 5.28 | 5.99 | 4.80 | 5.28 | 5.28 | 31,900 |
| Dec 24, 2024 | 5.73 | 5.83 | 5.20 | 5.23 | 5.23 | 11,900 |
| Dec 23, 2024 | 6.05 | 6.28 | 5.32 | 5.40 | 5.40 | 25,100 |
| Dec 20, 2024 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 22,800 |
| Dec 19, 2024 | 6.34 | 6.89 | 5.34 | 5.53 | 5.53 | 44,400 |
| Dec 18, 2024 | 4.51 | 6.49 | 4.51 | 6.13 | 6.13 | 149,700 |
| Dec 17, 2024 | 4.32 | 5.00 | 4.32 | 4.79 | 4.79 | 42,600 |
| Dec 16, 2024 | 4.51 | 4.65 | 4.15 | 4.15 | 4.15 | 27,000 |
| Dec 13, 2024 | 4.79 | 4.95 | 4.30 | 4.51 | 4.51 | 13,900 |
| Dec 12, 2024 | 5.07 | 5.07 | 4.70 | 4.70 | 4.70 | 19,800 |
| Dec 11, 2024 | 5.05 | 5.25 | 4.76 | 4.76 | 4.76 | 13,500 |
| Dec 10, 2024 | 5.30 | 5.36 | 4.93 | 5.24 | 5.24 | 17,900 |
| Dec 9, 2024 | 5.50 | 5.61 | 5.23 | 5.25 | 5.25 | 6,600 |
| Dec 6, 2024 | 5.80 | 5.89 | 5.23 | 5.51 | 5.51 | 14,300 |
| Dec 5, 2024 | 5.97 | 5.98 | 5.55 | 5.84 | 5.84 | 18,500 |
| Dec 4, 2024 | 5.58 | 6.24 | 5.04 | 5.75 | 5.75 | 48,500 |
| Dec 3, 2024 | 5.14 | 5.94 | 4.55 | 5.66 | 5.66 | 169,100 |
| Dec 2, 2024 | 5.40 | 5.40 | 4.75 | 4.75 | 4.75 | 188,600 |
| Nov 29, 2024 | 4.80 | 5.25 | 4.80 | 5.25 | 5.25 | 6,600 |
| Nov 27, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Nov 26, 2024 | 4.87 | 4.99 | 4.54 | 4.55 | 4.55 | 7,500 |
| Nov 25, 2024 | 4.73 | 4.93 | 4.71 | 4.75 | 4.75 | 11,000 |
| Nov 22, 2024 | 4.96 | 5.18 | 4.81 | 5.05 | 5.05 | 12,900 |
| Nov 21, 2024 | 5.47 | 5.65 | 4.90 | 4.90 | 4.90 | 20,800 |
| Nov 20, 2024 | 5.00 | 5.49 | 4.79 | 5.26 | 5.26 | 25,400 |
| Nov 19, 2024 | 5.11 | 5.45 | 5.00 | 5.00 | 5.00 | 10,500 |
| Nov 18, 2024 | 4.84 | 5.18 | 4.84 | 5.00 | 5.00 | 13,100 |
| Nov 15, 2024 | 5.00 | 5.16 | 4.56 | 4.83 | 4.83 | 7,400 |
| Nov 14, 2024 | 5.50 | 5.79 | 5.00 | 5.00 | 5.00 | 15,600 |
| Nov 13, 2024 | 5.00 | 5.76 | 5.00 | 5.00 | 5.00 | 13,700 |
| Nov 12, 2024 | 5.33 | 5.50 | 5.12 | 5.19 | 5.19 | 5,000 |
| Nov 11, 2024 | 4.68 | 5.49 | 4.68 | 5.27 | 5.27 | 18,500 |
| Nov 8, 2024 | 4.77 | 5.12 | 3.81 | 4.36 | 4.36 | 44,000 |
| Nov 7, 2024 | 5.21 | 5.59 | 4.50 | 4.53 | 4.53 | 27,100 |
| Nov 6, 2024 | 6.04 | 6.42 | 5.03 | 5.30 | 5.30 | 40,200 |
| Nov 5, 2024 | 6.45 | 6.77 | 6.03 | 6.11 | 6.11 | 8,000 |
| Nov 4, 2024 | 7.10 | 7.10 | 6.16 | 6.41 | 6.41 | 26,500 |
| Nov 1, 2024 | 7.02 | 7.03 | 6.51 | 6.87 | 6.87 | 6,000 |
| Oct 31, 2024 | 6.75 | 7.08 | 6.46 | 6.82 | 6.82 | 22,900 |
| Oct 30, 2024 | 7.13 | 7.15 | 6.76 | 6.76 | 6.76 | 13,100 |
| Oct 29, 2024 | 7.50 | 7.75 | 6.97 | 6.97 | 6.97 | 14,200 |
| Oct 28, 2024 | 7.07 | 7.32 | 6.82 | 7.10 | 7.10 | 27,000 |
| Oct 25, 2024 | 7.62 | 7.71 | 6.39 | 6.88 | 6.88 | 14,200 |
| Oct 24, 2024 | 7.97 | 7.97 | 7.00 | 7.00 | 7.00 | 18,000 |
| Oct 23, 2024 | 7.32 | 7.60 | 7.32 | 7.45 | 7.45 | 14,100 |
| Oct 22, 2024 | 7.53 | 7.70 | 7.50 | 7.65 | 7.65 | 2,200 |
| Oct 21, 2024 | 7.85 | 8.05 | 7.51 | 7.51 | 7.51 | 9,500 |
| Oct 18, 2024 | 7.40 | 7.94 | 7.40 | 7.94 | 7.94 | 9,900 |
| Oct 17, 2024 | 7.56 | 7.99 | 7.31 | 7.71 | 7.71 | 18,700 |
| Oct 16, 2024 | 7.49 | 8.14 | 7.40 | 7.56 | 7.56 | 20,000 |
| Oct 15, 2024 | 7.25 | 7.39 | 7.01 | 7.39 | 7.39 | 9,500 |
| Oct 14, 2024 | 6.89 | 7.43 | 6.76 | 6.76 | 6.76 | 27,400 |
| Oct 11, 2024 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | 1,100 |
| Oct 10, 2024 | 6.78 | 6.85 | 6.70 | 6.77 | 6.77 | 5,600 |
| Oct 9, 2024 | 6.68 | 6.76 | 6.55 | 6.76 | 6.76 | 1,300 |
| Oct 8, 2024 | 7.20 | 7.28 | 6.98 | 6.98 | 6.98 | 3,300 |
| Oct 7, 2024 | 6.78 | 6.95 | 6.53 | 6.93 | 6.93 | 8,000 |
| Oct 4, 2024 | 6.68 | 7.49 | 6.68 | 6.80 | 6.80 | 9,900 |
| Oct 3, 2024 | 6.80 | 6.84 | 6.51 | 6.51 | 6.51 | 7,600 |
| Oct 2, 2024 | 6.92 | 7.49 | 6.62 | 6.89 | 6.89 | 12,500 |
| Oct 1, 2024 | 6.02 | 7.18 | 6.02 | 7.15 | 7.15 | 13,300 |
| Sep 30, 2024 | 6.81 | 7.00 | 6.69 | 6.69 | 6.69 | 6,400 |
| Sep 27, 2024 | 7.27 | 7.50 | 6.71 | 6.71 | 6.71 | 20,000 |
| Sep 26, 2024 | 8.12 | 8.49 | 7.44 | 7.44 | 7.44 | 13,900 |
| Sep 25, 2024 | 8.25 | 8.25 | 7.49 | 7.49 | 7.49 | 21,600 |
| Sep 24, 2024 | 8.67 | 9.05 | 7.50 | 7.50 | 7.50 | 25,900 |
| Sep 23, 2024 | 6.95 | 10.28 | 6.95 | 8.63 | 8.63 | 176,800 |
| Sep 20, 2024 | 6.03 | 6.87 | 5.85 | 6.62 | 6.62 | 29,700 |
| Sep 19, 2024 | 6.25 | 6.25 | 5.96 | 5.96 | 5.96 | 27,500 |
| Sep 18, 2024 | 6.11 | 6.49 | 6.01 | 6.01 | 6.01 | 9,400 |
| Sep 17, 2024 | 6.34 | 6.34 | 6.06 | 6.06 | 6.06 | 1,800 |
| Sep 16, 2024 | 6.90 | 7.00 | 6.34 | 6.34 | 6.34 | 8,200 |
| Sep 13, 2024 | 6.25 | 6.50 | 6.12 | 6.44 | 6.44 | 3,700 |
| Sep 12, 2024 | 6.75 | 6.75 | 6.12 | 6.18 | 6.18 | 13,800 |
| Sep 11, 2024 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | 1,700 |
| Sep 10, 2024 | 7.05 | 7.30 | 6.85 | 6.85 | 6.85 | 21,900 |
| Sep 9, 2024 | 7.70 | 7.94 | 7.11 | 7.40 | 7.40 | 3,900 |
| Sep 6, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 700 |
| Sep 5, 2024 | 7.96 | 8.00 | 7.96 | 7.97 | 7.97 | 1,200 |
| Sep 4, 2024 | 8.10 | 8.19 | 7.78 | 7.95 | 7.95 | 2,900 |
| Sep 3, 2024 | 7.61 | 7.89 | 7.59 | 7.89 | 7.89 | 4,400 |
| Aug 30, 2024 | 7.76 | 7.98 | 7.51 | 7.98 | 7.98 | 3,800 |
| Aug 29, 2024 | 8.22 | 8.24 | 8.00 | 8.00 | 8.00 | 900 |
| Aug 28, 2024 | 8.25 | 8.26 | 7.81 | 7.85 | 7.85 | 3,300 |
| Aug 27, 2024 | 8.14 | 8.40 | 8.14 | 8.31 | 8.31 | 10,900 |
| Aug 26, 2024 | 8.17 | 8.28 | 7.75 | 8.00 | 8.00 | 15,100 |
| Aug 23, 2024 | 8.75 | 8.75 | 8.08 | 8.41 | 8.41 | 19,900 |
| Aug 22, 2024 | 8.24 | 8.66 | 8.15 | 8.15 | 8.15 | 8,200 |
| Aug 21, 2024 | 8.02 | 8.50 | 7.63 | 8.19 | 8.19 | 17,500 |
| Aug 20, 2024 | 8.49 | 8.96 | 7.88 | 8.25 | 8.25 | 14,600 |
| Aug 19, 2024 | 7.24 | 8.57 | 7.18 | 8.09 | 8.09 | 30,000 |
| Aug 16, 2024 | 7.12 | 8.02 | 7.00 | 7.14 | 7.14 | 16,600 |
| Aug 15, 2024 | 6.94 | 6.94 | 6.48 | 6.66 | 6.66 | 27,800 |
| Aug 14, 2024 | 6.95 | 7.35 | 6.76 | 6.84 | 6.84 | 25,800 |
| Aug 13, 2024 | 7.00 | 7.12 | 6.61 | 6.95 | 6.95 | 19,900 |
| Aug 12, 2024 | 6.81 | 7.10 | 6.42 | 6.42 | 6.42 | 6,500 |
| Aug 9, 2024 | 7.34 | 7.76 | 6.88 | 7.14 | 7.14 | 25,700 |
| Aug 8, 2024 | 7.60 | 8.00 | 7.49 | 7.53 | 7.53 | 14,900 |
| Aug 7, 2024 | 8.79 | 8.79 | 7.73 | 7.73 | 7.73 | 5,600 |
| Aug 6, 2024 | 8.35 | 8.55 | 8.12 | 8.16 | 8.16 | 5,300 |
| Aug 5, 2024 | 8.19 | 8.19 | 7.20 | 8.05 | 8.05 | 6,300 |
| Aug 2, 2024 | 8.21 | 11.14 | 7.93 | 9.10 | 9.10 | 22,800 |
| Aug 1, 2024 | 9.04 | 9.31 | 8.59 | 8.59 | 8.59 | 35,800 |
| Jul 31, 2024 | 9.36 | 9.89 | 9.11 | 9.12 | 9.12 | 17,300 |
| Jul 30, 2024 | 10.31 | 10.77 | 8.81 | 9.10 | 9.10 | 45,300 |
| Jul 29, 2024 | 10.71 | 11.56 | 10.55 | 10.69 | 10.69 | 17,800 |
| Jul 26, 2024 | 10.49 | 10.90 | 9.77 | 10.56 | 10.56 | 12,300 |
| Jul 25, 2024 | 9.51 | 11.00 | 9.10 | 10.00 | 10.00 | 21,300 |
| Jul 24, 2024 | 9.48 | 9.75 | 9.04 | 9.15 | 9.15 | 7,000 |
| Jul 23, 2024 | 9.68 | 9.85 | 9.44 | 9.49 | 9.49 | 7,900 |
| Jul 22, 2024 | 9.67 | 10.62 | 9.31 | 9.34 | 9.34 | 24,800 |
| Jul 19, 2024 | 9.46 | 10.29 | 9.22 | 9.71 | 9.71 | 22,400 |
| Jul 18, 2024 | 10.56 | 11.31 | 8.84 | 8.84 | 8.84 | 29,800 |
| Jul 17, 2024 | 9.61 | 10.80 | 9.38 | 10.80 | 10.80 | 22,100 |
| Jul 16, 2024 | 9.40 | 10.65 | 8.86 | 9.90 | 9.90 | 19,600 |
| Jul 15, 2024 | 9.13 | 9.68 | 8.55 | 9.50 | 9.50 | 8,300 |
| Jul 12, 2024 | 7.50 | 9.75 | 7.50 | 8.93 | 8.93 | 34,200 |
| Jul 11, 2024 | 7.95 | 8.43 | 7.39 | 7.39 | 7.39 | 21,400 |
| Jul 10, 2024 | 6.89 | 7.99 | 6.61 | 7.82 | 7.82 | 33,100 |
| Jul 9, 2024 | 6.90 | 7.21 | 5.93 | 6.92 | 6.92 | 35,900 |
| Jul 8, 2024 | 7.30 | 7.72 | 6.86 | 6.94 | 6.94 | 14,900 |
| Jul 5, 2024 | 7.96 | 7.96 | 7.17 | 7.17 | 7.17 | 19,500 |
| Jul 3, 2024 | 8.00 | 8.39 | 7.53 | 7.53 | 7.53 | 7,000 |
| Jul 2, 2024 | 8.69 | 9.05 | 8.00 | 8.00 | 8.00 | 35,100 |
| Jul 1, 2024 | 9.45 | 9.45 | 8.68 | 8.68 | 8.68 | 14,500 |
| Jun 28, 2024 | 8.66 | 9.64 | 8.37 | 9.58 | 9.58 | 23,400 |
| Jun 27, 2024 | 8.99 | 8.99 | 8.38 | 8.56 | 8.56 | 10,000 |
| Jun 26, 2024 | 8.61 | 9.38 | 8.21 | 8.75 | 8.75 | 35,400 |
| Jun 25, 2024 | 9.59 | 9.59 | 8.41 | 8.41 | 8.41 | 12,800 |
| Jun 24, 2024 | 8.80 | 9.88 | 8.80 | 9.40 | 9.40 | 27,600 |
| Jun 21, 2024 | 11.31 | 11.31 | 8.03 | 8.24 | 8.24 | 131,100 |
| Jun 20, 2024 | 11.84 | 12.69 | 10.55 | 10.55 | 10.55 | 27,100 |
| Jun 18, 2024 | 12.10 | 14.57 | 11.52 | 11.60 | 11.60 | 25,300 |
| Jun 17, 2024 | 10.89 | 12.80 | 10.80 | 12.80 | 12.80 | 19,800 |
| Jun 14, 2024 | 9.81 | 11.35 | 9.81 | 11.01 | 11.01 | 16,100 |
| Jun 13, 2024 | 10.02 | 10.87 | 9.55 | 9.65 | 9.65 | 22,700 |
| Jun 12, 2024 | 10.27 | 11.33 | 9.81 | 10.05 | 10.05 | 30,000 |
| Jun 11, 2024 | 9.61 | 11.75 | 9.61 | 10.09 | 10.09 | 13,900 |
Related Tickers
EPRX Eupraxia Pharmaceuticals Inc.
3.9800
+0.25%
EXOZ eXoZymes, Inc.
13.96
0.00%
LCTX Lineage Cell Therapeutics, Inc.
0.7451
+3.66%
DNTH Dianthus Therapeutics, Inc.
18.75
+3.08%
GXE.F Galapagos NV
24.58
+0.74%
HLOSF Healios K.K.
3.1700
0.00%
NXOA.BE Nicox SA
0.2045
-10.11%
ENTA Enanta Pharmaceuticals, Inc.
7.58
+1.07%
5CV.HA CureVac NV
3.8160
-1.95%
BIX0.F BioInvent International AB (publ)
3.3300
-4.99%