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

Seres Therapeutics Inc (NQ: MCRB )

0.9143 -0.0357 (-3.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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, 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%)
Nov 01, 2021 6.100 6.440 6.080 6.440 1,898,747 +0.36(+5.92%)
Oct 29, 2021 6.410 6.490 6.080 6.080 953,540 -0.36(-5.59%)
Oct 28, 2021 6.190 6.490 6.135 6.440 969,087 +0.25(+4.04%)
Oct 27, 2021 6.210 6.360 6.180 6.190 1,021,644 -0.03(-0.48%)
Oct 26, 2021 6.370 6.220 773,453 -0.10(-1.58%)
Oct 25, 2021 6.230 6.380 6.140 6.320 828,501 +0.09(+1.44%)
Oct 22, 2021 6.040 6.260 5.980 6.230 1,159,935 +0.13(+2.13%)
Oct 21, 2021 6.030 6.190 5.980 6.100 680,082 +0.08(+1.33%)
Oct 20, 2021 6.330 6.350 6.020 6.020 1,020,171 -0.33(-5.20%)
Oct 19, 2021 6.390 6.570 6.330 6.350 914,087 +0.00(+0.00%)
Oct 18, 2021 6.260 6.465 6.200 6.350 1,665,890 +0.04(+0.63%)
Oct 15, 2021 6.910 6.910 6.300 6.310 1,264,440 -0.49(-7.21%)
Oct 14, 2021 6.830 7.100 6.740 6.800 1,545,228 +0.05(+0.74%)
Oct 13, 2021 6.440 6.780 6.420 6.750 732,470 +0.29(+4.49%)
Oct 12, 2021 6.430 6.580 6.380 6.460 1,104,961 +0.03(+0.47%)
Oct 11, 2021 6.350 6.560 6.280 6.430 546,333 +0.10(+1.58%)
Oct 08, 2021 6.430 6.440 6.220 6.330 546,131 -0.10(-1.56%)
Oct 07, 2021 6.410 6.600 6.300 6.430 1,539,064 +0.11(+1.74%)
Oct 06, 2021 6.320 6.410 6.160 6.320 1,095,239 -0.14(-2.17%)
Oct 05, 2021 6.910 6.940 6.420 6.460 1,203,340 -0.49(-7.05%)
Oct 04, 2021 7.250 7.300 6.910 6.950 1,171,437 -0.29(-4.01%)
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.