Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seres Therapeutics Inc (NQ: MCRB )

0.9199 -0.0045 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.780 4.890 4.520 4.520 118,700 -0.26(-5.44%)
Dec 28, 2018 4.590 4.810 4.535 4.780 120,500 +0.17(+3.69%)
Dec 27, 2018 4.840 4.920 4.520 4.610 106,397 -0.34(-6.87%)
Dec 26, 2018 4.670 5.040 4.670 4.950 114,649 +0.27(+5.77%)
Dec 24, 2018 4.790 4.790 4.530 4.680 81,600 -0.16(-3.31%)
Dec 21, 2018 5.200 5.200 4.840 4.840 208,000 -0.39(-7.46%)
Dec 20, 2018 5.870 5.870 5.205 5.230 130,840 -0.62(-10.60%)
Dec 19, 2018 5.540 6.300 5.540 5.850 149,727 +0.27(+4.84%)
Dec 18, 2018 6.330 6.330 5.460 5.580 142,631 -0.66(-10.58%)
Dec 17, 2018 6.400 6.610 6.210 6.240 115,216 -0.15(-2.35%)
Dec 14, 2018 6.660 7.040 6.380 6.390 77,800 -0.30(-4.48%)
Dec 13, 2018 7.240 7.250 6.619 6.690 87,795 -0.52(-7.21%)
Dec 12, 2018 6.960 7.330 6.960 7.210 72,640 +0.29(+4.19%)
Dec 11, 2018 7.390 7.400 6.836 6.920 117,382 -0.47(-6.36%)
Dec 10, 2018 7.480 7.710 7.335 7.390 81,559 -0.26(-3.40%)
Dec 07, 2018 7.950 8.050 7.450 7.650 54,500 -0.26(-3.29%)
Dec 06, 2018 7.860 8.085 7.730 7.910 73,640 -0.10(-1.25%)
Dec 04, 2018 8.150 8.300 7.960 8.010 87,400 -0.14(-1.72%)
Dec 03, 2018 8.480 8.510 7.983 8.150 87,459 -0.20(-2.40%)
Nov 30, 2018 8.810 8.810 8.000 8.350 111,300 -0.44(-5.01%)
Nov 29, 2018 8.240 8.820 8.240 8.790 97,133 +0.41(+4.89%)
Nov 28, 2018 7.980 8.410 7.975 8.380 110,618 +0.42(+5.28%)
Nov 27, 2018 7.990 8.100 7.800 7.960 62,664 -0.11(-1.36%)
Nov 26, 2018 8.100 8.360 7.870 8.070 70,625 +0.05(+0.62%)
Nov 23, 2018 8.160 8.260 7.980 8.020 22,200 -0.26(-3.14%)
Nov 21, 2018 8.280 8.280 8.280 0 +0.11(+1.35%)
Nov 20, 2018 7.870 8.250 7.640 8.170 80,683 +0.16(+2.00%)
Nov 19, 2018 8.180 8.180 7.830 8.010 60,674 -0.20(-2.44%)
Nov 16, 2018 8.120 8.340 7.750 8.210 90,900 +0.00(+0.00%)
Nov 15, 2018 8.190 8.550 8.096 8.210 137,327 -0.07(-0.85%)
Nov 14, 2018 8.160 8.420 7.830 8.280 130,423 +0.19(+2.35%)
Nov 13, 2018 8.050 8.190 7.920 8.090 116,635 +0.09(+1.12%)
Nov 12, 2018 8.380 8.385 7.980 8.000 105,106 -0.40(-4.76%)
Nov 09, 2018 8.820 8.880 8.030 8.400 155,400 -0.48(-5.41%)
Nov 08, 2018 7.640 9.000 7.640 8.880 197,242 +0.79(+9.77%)
Nov 07, 2018 7.710 8.150 7.590 8.090 97,467 +0.46(+6.03%)
Nov 06, 2018 7.460 7.682 7.050 7.630 73,622 +0.11(+1.46%)
Nov 05, 2018 7.340 7.600 7.110 7.520 82,532 +0.24(+3.30%)
Nov 02, 2018 7.090 7.335 7.000 7.280 86,900 +0.19(+2.68%)
Nov 01, 2018 6.880 7.140 6.768 7.090 140,890 +0.22(+3.20%)
Oct 31, 2018 6.800 6.930 6.620 6.870 117,920 +0.18(+2.69%)
Oct 30, 2018 6.070 6.730 6.070 6.690 127,398 +0.63(+10.40%)
Oct 29, 2018 6.200 6.260 5.810 6.060 256,316 -0.12(-1.94%)
Oct 26, 2018 6.240 6.380 6.170 6.180 115,400 -0.10(-1.59%)
Oct 25, 2018 6.410 6.680 6.220 6.280 164,374 -0.10(-1.57%)
Oct 24, 2018 6.500 6.690 6.300 6.380 65,458 -0.20(-3.04%)
Oct 23, 2018 6.460 6.750 6.220 6.580 82,054 -0.02(-0.30%)
Oct 22, 2018 6.980 6.980 6.590 6.600 66,597 +0.07(+1.07%)
Oct 19, 2018 6.650 6.760 6.470 6.530 45,700 -0.09(-1.36%)
Oct 18, 2018 6.780 6.860 6.550 6.620 42,742 -0.20(-2.93%)
Oct 17, 2018 6.690 6.840 6.420 6.820 84,042 +0.11(+1.64%)
Oct 16, 2018 6.190 6.776 6.150 6.710 73,107 +0.56(+9.11%)
Oct 15, 2018 6.330 6.330 5.640 6.150 134,630 -0.19(-3.00%)
Oct 12, 2018 6.460 6.570 6.260 6.340 69,700 +0.00(+0.00%)
Oct 11, 2018 6.490 6.660 6.340 6.340 78,912 -0.22(-3.35%)
Oct 10, 2018 6.600 6.790 6.530 6.560 101,047 -0.03(-0.46%)
Oct 09, 2018 6.770 6.840 6.520 6.590 73,396 -0.16(-2.37%)
Oct 08, 2018 6.980 7.080 6.710 6.750 78,906 -0.26(-3.71%)
Oct 05, 2018 7.320 7.410 6.910 7.010 100,400 -0.29(-3.97%)
Oct 04, 2018 7.350 7.450 6.860 7.300 335,495 -0.08(-1.08%)
Oct 03, 2018 7.290 7.593 7.290 7.380 138,527 -0.14(-1.86%)
Oct 02, 2018 7.280 7.660 7.200 7.520 253,003 +0.27(+3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.