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 (%)
Jan 31, 2022 7.890 8.340 1,212,565 +0.48(+6.11%)
Jan 28, 2022 7.410 7.860 7.310 7.860 921,579 +0.43(+5.79%)
Jan 27, 2022 8.000 8.000 7.410 7.430 785,707 -0.27(-3.51%)
Jan 26, 2022 7.920 8.280 7.650 7.700 948,942 -0.04(-0.52%)
Jan 25, 2022 7.420 7.855 7.280 7.740 866,605 +0.23(+3.06%)
Jan 24, 2022 7.310 7.600 6.780 7.510 1,574,830 +0.00(+0.00%)
Jan 21, 2022 7.620 7.993 7.510 7.510 869,892 -0.11(-1.44%)
Jan 20, 2022 7.680 8.190 7.600 7.620 783,962 +0.05(+0.66%)
Jan 19, 2022 7.540 7.860 7.460 7.570 976,140 +0.19(+2.57%)
Jan 18, 2022 7.980 7.980 7.360 7.380 938,410 -0.66(-8.21%)
Jan 14, 2022 8.040 0 +0.26(+3.34%)
Jan 13, 2022 8.110 8.380 7.740 7.780 886,217 -0.28(-3.47%)
Jan 12, 2022 8.660 8.670 8.030 8.060 943,340 -0.48(-5.62%)
Jan 11, 2022 8.380 8.690 8.280 8.540 419,600 +0.10(+1.18%)
Jan 10, 2022 8.530 8.640 8.130 8.440 1,022,066 -0.11(-1.29%)
Jan 07, 2022 8.670 8.900 8.526 8.550 719,563 -0.12(-1.38%)
Jan 06, 2022 8.190 8.820 8.110 8.670 888,445 +0.50(+6.12%)
Jan 05, 2022 8.810 8.930 8.140 8.170 1,331,587 -0.49(-5.66%)
Jan 04, 2022 8.700 9.000 8.510 8.660 877,904 -0.18(-2.04%)
Jan 03, 2022 8.280 8.930 8.260 8.840 795,174 +0.51(+6.12%)
Dec 31, 2021 8.630 8.730 8.330 8.330 593,560 -0.22(-2.57%)
Dec 30, 2021 8.660 9.000 8.490 8.550 654,976 -0.17(-1.95%)
Dec 29, 2021 8.660 8.890 8.550 8.720 678,647 -0.05(-0.57%)
Dec 28, 2021 8.840 9.060 8.710 8.770 639,944 -0.02(-0.23%)
Dec 27, 2021 9.200 9.240 8.750 8.790 963,111 -0.38(-4.14%)
Dec 23, 2021 8.510 9.280 8.460 9.170 1,048,652 +0.57(+6.63%)
Dec 22, 2021 8.670 8.890 8.450 8.600 1,429,963 +0.00(+0.00%)
Dec 21, 2021 8.530 8.730 8.210 8.600 1,309,107 +0.07(+0.82%)
Dec 20, 2021 8.150 8.660 8.070 8.530 1,637,620 +0.22(+2.65%)
Dec 17, 2021 8.360 8.790 8.250 8.310 17,191,956 +0.09(+1.09%)
Dec 16, 2021 8.760 8.820 8.025 8.220 2,247,301 -0.51(-5.84%)
Dec 15, 2021 8.130 8.740 7.880 8.730 2,587,458 +0.74(+9.26%)
Dec 14, 2021 7.950 8.240 7.870 7.990 2,501,755 -0.12(-1.48%)
Dec 13, 2021 9.490 9.490 7.980 8.110 2,943,609 -1.46(-15.26%)
Dec 10, 2021 10.06 10.15 9.510 9.570 1,173,733 -0.28(-2.84%)
Dec 09, 2021 10.12 10.57 9.850 9.850 1,259,030 -0.26(-2.57%)
Dec 08, 2021 10.54 10.67 9.910 10.11 1,902,671 -0.43(-4.08%)
Dec 07, 2021 10.15 10.88 10.14 10.54 1,883,339 +0.52(+5.19%)
Dec 06, 2021 10.50 10.97 9.820 10.02 1,949,184 -0.66(-6.18%)
Dec 03, 2021 11.40 11.69 10.54 10.68 2,526,710 -0.75(-6.56%)
Dec 02, 2021 10.66 11.44 10.36 11.43 2,115,999 +0.69(+6.42%)
Dec 01, 2021 10.62 11.49 10.28 10.74 4,128,422 -0.02(-0.19%)
Nov 30, 2021 8.630 10.78 8.620 10.76 6,198,994 +1.94(+22.00%)
Nov 29, 2021 9.580 9.850 8.810 8.820 1,814,458 -0.53(-5.67%)
Nov 26, 2021 9.500 9.950 9.010 9.350 1,681,924 -0.32(-3.31%)
Nov 24, 2021 9.590 9.840 9.310 9.670 1,386,609 +0.08(+0.83%)
Nov 23, 2021 9.140 9.580 8.850 9.590 2,109,488 +0.42(+4.58%)
Nov 22, 2021 9.210 9.580 9.130 9.170 2,515,055 +0.01(+0.11%)
Nov 19, 2021 8.510 9.200 8.510 9.160 2,065,916 +0.49(+5.65%)
Nov 18, 2021 8.390 8.670 8.360 8.670 1,655,488 +0.26(+3.09%)
Nov 17, 2021 8.300 8.475 8.020 8.410 1,561,967 +0.23(+2.81%)
Nov 16, 2021 7.820 8.190 7.728 8.180 1,435,793 +0.37(+4.74%)
Nov 15, 2021 7.820 8.080 7.710 7.810 1,100,027 +0.09(+1.17%)
Nov 12, 2021 7.690 7.900 7.355 7.720 1,221,391 +0.14(+1.85%)
Nov 11, 2021 8.190 8.240 7.370 7.580 2,755,289 -1.19(-13.57%)
Nov 10, 2021 7.340 8.770 11,302,291 +1.90(+27.66%)
Nov 09, 2021 7.040 7.100 6.815 6.870 1,016,521 -0.20(-2.83%)
Nov 08, 2021 7.060 7.280 6.830 7.070 1,048,940 +0.09(+1.29%)
Nov 05, 2021 7.130 7.320 6.780 6.980 1,500,126 -0.02(-0.29%)
Nov 04, 2021 7.060 7.240 6.920 7.000 1,061,423 -0.03(-0.43%)
Nov 03, 2021 6.700 7.030 6.450 7.030 1,205,705 +0.32(+4.77%)
Nov 02, 2021 6.430 6.730 6.260 6.710 1,271,523 +0.27(+4.19%)
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.