Yahoo

Correo

U.S. markets open in 9 hours 14 minutes

F S&P 500
5,212.75
-1.00(-0.02%)
F Dow Jones
39,014.00
-13.00(-0.03%)
F Nasdaq
18,194.50
-5.00(-0.03%)
E-mini Russell 2000 Index Futur
2,072.10
-4.60(-0.22%)
Petróleo
78.09
-0.29(-0.37%)
Oro
2,325.30
+1.10(+0.05%)

Serina Therapeutics, Inc. (SER)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

9.39

+0.93

(+10.99%)

Al cierre: 01:07PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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 abr 2024	8.90	8.90	8.90	8.90	8.90	300
29 abr 2024	8.56	8.90	8.56	8.90	8.90	1,500
26 abr 2024	9.19	9.19	9.19	9.19	9.19	300
25 abr 2024	9.63	9.63	9.00	9.19	9.19	1,700
24 abr 2024	10.00	10.00	10.00	10.00	10.00	300
23 abr 2024	9.71	10.00	9.71	10.00	10.00	1,200
22 abr 2024	10.50	10.50	9.81	9.81	9.81	1,900
19 abr 2024	11.00	11.00	10.60	10.64	10.64	4,700
18 abr 2024	12.00	12.11	10.93	10.93	10.93	6,700
17 abr 2024	12.22	12.81	11.61	12.10	12.10	3,500
16 abr 2024	11.05	11.69	11.00	11.69	11.69	3,100
15 abr 2024	11.01	11.01	11.01	11.01	11.01	900
12 abr 2024	11.13	11.13	11.13	11.13	11.13	300
11 abr 2024	11.13	11.13	11.13	11.13	11.13	400
10 abr 2024	10.23	11.24	9.85	11.24	11.24	2,000
09 abr 2024	11.14	11.14	11.14	11.14	11.14	600
08 abr 2024	11.50	11.50	11.14	11.14	11.14	1,100
05 abr 2024	10.50	10.75	10.50	10.75	10.75	4,000
04 abr 2024	11.09	11.09	10.10	10.50	10.50	5,200
03 abr 2024	11.23	11.60	10.77	11.56	11.56	2,900
02 abr 2024	11.74	11.74	11.00	11.15	11.15	5,500
01 abr 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 División de acciones
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 ene 2024	14.82	15.00	14.39	14.64	14.64	680
30 ene 2024	13.96	14.75	13.96	14.29	14.29	692
29 ene 2024	13.89	15.00	13.89	14.32	14.32	798
26 ene 2024	14.29	15.39	14.29	14.75	14.75	400
25 ene 2024	14.32	14.64	14.29	14.29	14.29	759
24 ene 2024	14.29	14.46	14.29	14.36	14.36	305
23 ene 2024	14.46	14.64	14.11	14.11	14.11	582
22 ene 2024	13.93	15.39	13.93	14.64	14.64	650
19 ene 2024	13.75	14.57	13.75	14.29	14.29	361
18 ene 2024	13.68	14.36	13.68	14.36	14.36	1,117
17 ene 2024	14.21	14.64	13.79	14.36	14.36	750
16 ene 2024	13.93	14.46	13.61	14.18	14.18	392
12 ene 2024	14.32	14.64	13.39	14.46	14.46	904
11 ene 2024	13.61	14.64	13.57	14.61	14.61	165
10 ene 2024	13.57	14.11	12.93	13.57	13.57	445
09 ene 2024	13.64	14.29	13.57	14.04	14.04	753
08 ene 2024	14.64	16.00	11.07	13.39	13.39	5,673
05 ene 2024	13.75	15.75	13.75	15.14	15.14	1,078
04 ene 2024	13.89	15.50	13.61	13.89	13.89	1,173
03 ene 2024	14.46	14.71	13.57	13.57	13.57	2,187
02 ene 2024	14.29	15.50	13.89	14.96	14.96	4,108
29 dic 2023	13.32	14.07	13.32	13.75	13.75	2,632
28 dic 2023	14.64	14.64	13.43	13.96	13.96	4,015
27 dic 2023	13.93	15.00	13.93	14.75	14.75	3,368
26 dic 2023	13.39	15.18	13.39	14.04	14.04	3,601
22 dic 2023	13.93	14.29	13.14	13.71	13.71	2,506
21 dic 2023	14.11	14.11	13.25	13.25	13.25	661
20 dic 2023	12.89	14.29	12.54	14.29	14.29	3,657
19 dic 2023	12.18	13.21	12.14	13.21	13.21	1,876
18 dic 2023	12.86	13.50	12.07	12.86	12.86	2,500
15 dic 2023	13.32	13.32	12.36	12.86	12.86	1,929
14 dic 2023	12.14	13.21	11.82	12.82	12.82	3,620
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,212.75-1.00(-0.02%)

F Dow Jones39,014.00-13.00(-0.03%)

F Nasdaq18,194.50-5.00(-0.03%)

E-mini Russell 2000 Index Futur2,072.10-4.60(-0.22%)

Petróleo78.09-0.29(-0.37%)

Oro2,325.30+1.10(+0.05%)

Serina Therapeutics, Inc. (SER)

F S&P 500
5,212.75
-1.00(-0.02%)

F Dow Jones
39,014.00
-13.00(-0.03%)

F Nasdaq
18,194.50
-5.00(-0.03%)

E-mini Russell 2000 Index Futur
2,072.10
-4.60(-0.22%)

Petróleo
78.09
-0.29(-0.37%)

Oro
2,325.30
+1.10(+0.05%)