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 (%)
Jul 31, 2017 13.62 13.77 13.26 13.53 116,630 -0.12(-0.88%)
Jul 28, 2017 13.65 14.00 13.45 13.65 176,177 -0.08(-0.58%)
Jul 27, 2017 14.63 14.68 13.67 13.73 202,172 -0.83(-5.70%)
Jul 26, 2017 14.05 14.77 14.02 14.56 180,585 +0.52(+3.70%)
Jul 25, 2017 14.59 14.80 13.06 14.04 385,572 -0.46(-3.17%)
Jul 24, 2017 13.72 14.57 13.62 14.50 372,485 +0.76(+5.53%)
Jul 21, 2017 14.30 14.30 13.60 13.74 272,772 +0.14(+1.03%)
Jul 20, 2017 14.29 12.50 13.60 624,568 +1.14(+9.15%)
Jul 19, 2017 12.34 12.48 11.98 12.46 280,218 +0.22(+1.80%)
Jul 18, 2017 11.32 12.35 11.27 12.24 222,463 +0.78(+6.81%)
Jul 17, 2017 11.19 11.59 11.19 11.46 170,366 +0.20(+1.78%)
Jul 14, 2017 11.42 11.02 11.26 187,013 +0.24(+2.18%)
Jul 13, 2017 11.05 11.14 10.86 11.02 117,712 -0.05(-0.45%)
Jul 12, 2017 11.02 11.14 10.91 11.07 107,272 +0.10(+0.91%)
Jul 11, 2017 10.81 11.13 10.66 10.97 142,685 +0.24(+2.24%)
Jul 10, 2017 11.16 11.22 10.51 10.73 177,851 -0.41(-3.68%)
Jul 07, 2017 11.06 11.19 10.88 11.14 151,000 +0.11(+1.00%)
Jul 06, 2017 11.12 11.39 11.00 11.03 126,719 -0.10(-0.90%)
Jul 05, 2017 11.50 11.50 10.94 11.13 229,028 -0.40(-3.47%)
Jul 03, 2017 11.34 11.62 11.07 11.53 152,107 +0.23(+2.04%)
Jun 30, 2017 11.65 11.70 11.30 11.30 136,352 -0.35(-3.00%)
Jun 29, 2017 11.94 12.00 11.30 11.65 228,571 -0.25(-2.10%)
Jun 28, 2017 12.00 12.20 11.74 11.90 169,954 -0.03(-0.25%)
Jun 27, 2017 12.07 12.29 11.81 11.93 185,657 -0.17(-1.40%)
Jun 26, 2017 11.74 12.34 11.52 12.10 256,517 +0.42(+3.60%)
Jun 23, 2017 11.80 11.27 11.68 546,118 +0.12(+1.04%)
Jun 22, 2017 11.74 12.07 11.49 11.56 219,135 -0.11(-0.94%)
Jun 21, 2017 11.29 11.71 11.26 11.67 168,156 +0.46(+4.10%)
Jun 20, 2017 10.87 11.75 10.87 11.21 369,529 +0.37(+3.41%)
Jun 19, 2017 10.54 10.85 10.30 10.84 189,485 +0.35(+3.34%)
Jun 16, 2017 9.920 10.50 9.920 10.49 284,927 +0.49(+4.90%)
Jun 15, 2017 10.15 10.34 9.950 10.00 157,137 -0.22(-2.15%)
Jun 14, 2017 10.41 10.45 10.00 10.22 101,569 -0.13(-1.26%)
Jun 13, 2017 10.54 10.54 10.09 10.35 134,128 -0.14(-1.33%)
Jun 12, 2017 9.910 10.60 9.890 10.49 278,549 +0.57(+5.75%)
Jun 09, 2017 9.730 10.05 9.610 9.920 169,903 +0.20(+2.06%)
Jun 08, 2017 9.750 10.05 9.640 9.720 102,350 +0.05(+0.52%)
Jun 07, 2017 9.810 10.05 9.520 9.670 120,290 -0.12(-1.23%)
Jun 06, 2017 9.710 10.08 9.700 9.790 132,009 +0.07(+0.72%)
Jun 05, 2017 9.570 9.800 9.210 9.720 169,406 +0.20(+2.10%)
Jun 02, 2017 9.450 9.660 9.300 9.520 88,192 +0.10(+1.06%)
Jun 01, 2017 9.130 9.450 9.000 9.420 114,975 +0.30(+3.29%)
May 31, 2017 9.110 9.200 8.850 9.120 178,444 +0.04(+0.44%)
May 30, 2017 9.320 9.410 8.910 9.080 224,237 -0.30(-3.20%)
May 26, 2017 9.570 9.680 9.220 9.380 153,847 -0.19(-1.99%)
May 25, 2017 9.960 9.960 9.560 9.570 98,158 -0.32(-3.24%)
May 24, 2017 9.820 10.06 9.740 9.890 87,811 +0.08(+0.82%)
May 23, 2017 9.740 9.910 9.606 9.810 130,276 +0.09(+0.93%)
May 22, 2017 9.810 9.940 9.650 9.720 112,220 -0.03(-0.31%)
May 19, 2017 9.880 10.03 9.750 9.750 134,517 -0.10(-1.02%)
May 18, 2017 9.840 10.02 9.713 9.850 109,081 +0.02(+0.20%)
May 17, 2017 9.980 10.34 9.810 9.830 154,257 -0.35(-3.44%)
May 16, 2017 10.18 10.40 10.11 10.18 142,132 +0.05(+0.49%)
May 15, 2017 10.04 10.39 10.02 10.13 66,893 +0.15(+1.50%)
May 12, 2017 9.850 10.11 9.721 9.980 109,751 +0.12(+1.22%)
May 11, 2017 9.910 10.11 9.580 9.860 158,874 -0.11(-1.10%)
May 10, 2017 9.890 10.06 9.780 9.970 108,102 +0.04(+0.40%)
May 09, 2017 9.650 10.04 9.590 9.930 112,539 +0.33(+3.44%)
May 08, 2017 9.940 10.00 9.500 9.600 198,976 -0.39(-3.90%)
May 05, 2017 10.55 10.59 9.841 9.990 198,832 -0.57(-5.40%)
May 04, 2017 10.74 10.75 9.640 10.56 329,546 +0.79(+8.09%)
May 03, 2017 9.770 9.830 9.430 9.770 207,550 -0.02(-0.20%)
May 02, 2017 9.910 10.04 9.690 9.790 89,648 -0.08(-0.81%)
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.