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

Seres Therapeutics Inc (NQ: MCRB )

0.9490 +0.0291 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2022 6.750 7.100 6.290 6.500 1,056,244 -0.15(-2.26%)
Nov 29, 2022 7.120 7.140 6.630 6.650 720,238 -0.40(-5.67%)
Nov 28, 2022 7.180 7.300 6.970 7.050 625,631 -0.10(-1.40%)
Nov 25, 2022 7.040 7.250 7.020 7.150 312,603 +0.09(+1.27%)
Nov 23, 2022 6.640 7.110 6.640 7.060 476,803 +0.42(+6.33%)
Nov 22, 2022 6.510 6.670 6.260 6.640 455,472 +0.14(+2.15%)
Nov 21, 2022 6.780 6.845 6.460 6.500 385,775 -0.30(-4.41%)
Nov 18, 2022 6.830 6.930 6.735 6.800 453,130 +0.12(+1.80%)
Nov 17, 2022 6.760 6.830 6.545 6.680 544,738 -0.17(-2.48%)
Nov 16, 2022 7.000 7.190 6.800 6.850 654,380 -0.29(-4.06%)
Nov 15, 2022 7.390 7.412 6.930 7.140 669,341 -0.01(-0.14%)
Nov 14, 2022 7.180 7.400 7.120 7.150 895,244 -0.02(-0.28%)
Nov 11, 2022 7.500 7.660 7.155 7.170 780,806 -0.33(-4.40%)
Nov 10, 2022 7.460 7.620 7.370 7.500 1,393,121 +0.38(+5.34%)
Nov 09, 2022 7.600 7.670 7.080 7.120 885,319 -0.57(-7.41%)
Nov 08, 2022 7.860 7.870 7.425 7.690 886,324 -0.17(-2.16%)
Nov 07, 2022 8.170 8.320 7.850 7.860 682,759 -0.28(-3.44%)
Nov 04, 2022 9.050 9.050 7.721 8.140 1,200,304 -0.85(-9.45%)
Nov 03, 2022 8.070 9.130 7.960 8.990 1,208,510 +0.80(+9.77%)
Nov 02, 2022 8.600 8.190 1,546,862 -0.86(-9.50%)
Nov 01, 2022 9.050 9.490 8.800 9.050 1,341,093 +0.19(+2.14%)
Oct 31, 2022 7.930 9.110 7.840 8.860 2,028,997 +0.79(+9.79%)
Oct 28, 2022 6.800 8.120 6.610 8.070 1,897,396 +1.33(+19.73%)
Oct 27, 2022 6.780 6.900 6.440 6.740 638,800 +0.15(+2.28%)
Oct 26, 2022 5.850 6.800 5.740 6.590 1,369,204 +0.82(+14.21%)
Oct 25, 2022 5.740 5.880 5.670 5.770 647,478 +0.06(+1.05%)
Oct 24, 2022 6.550 6.585 5.665 5.710 722,132 -0.82(-12.56%)
Oct 21, 2022 6.560 6.750 6.400 6.530 763,968 +0.02(+0.31%)
Oct 20, 2022 6.150 6.540 6.000 6.510 683,236 +0.34(+5.51%)
Oct 19, 2022 6.750 6.860 6.100 6.170 975,439 -0.64(-9.40%)
Oct 18, 2022 7.140 7.170 6.770 6.810 452,287 -0.19(-2.71%)
Oct 17, 2022 6.940 7.173 6.940 7.000 852,392 +0.13(+1.89%)
Oct 14, 2022 7.220 7.330 6.860 6.870 479,375 -0.23(-3.24%)
Oct 13, 2022 6.700 7.110 6.540 7.100 492,461 +0.16(+2.31%)
Oct 12, 2022 7.200 7.200 6.670 6.940 563,129 -0.25(-3.48%)
Oct 11, 2022 7.060 7.280 6.670 7.190 591,268 +0.21(+3.01%)
Oct 10, 2022 6.870 7.130 6.720 6.980 457,150 +0.05(+0.72%)
Oct 07, 2022 6.930 7.200 6.865 6.930 727,679 -0.13(-1.84%)
Oct 06, 2022 6.530 7.160 6.525 7.060 679,187 +0.53(+8.12%)
Oct 05, 2022 6.370 6.590 6.130 6.530 602,976 +0.04(+0.62%)
Oct 04, 2022 6.320 6.500 6.290 6.490 781,740 +0.30(+4.85%)
Oct 03, 2022 6.460 6.550 6.110 6.190 769,291 -0.23(-3.58%)
Sep 30, 2022 6.230 6.665 6.215 6.420 2,081,789 +0.29(+4.73%)
Sep 29, 2022 6.180 6.330 6.005 6.130 851,147 -0.24(-3.77%)
Sep 28, 2022 6.010 6.480 6.040 6.370 898,033 +0.46(+7.78%)
Sep 27, 2022 5.970 6.150 5.830 5.910 915,347 +0.07(+1.20%)
Sep 26, 2022 5.890 6.110 5.820 5.840 673,776 -0.05(-0.85%)
Sep 23, 2022 5.990 6.010 5.730 5.890 878,564 -0.14(-2.32%)
Sep 22, 2022 6.080 6.110 5.820 6.030 830,828 -0.10(-1.63%)
Sep 21, 2022 6.610 6.610 6.120 6.130 848,393 -0.48(-7.26%)
Sep 20, 2022 6.460 6.755 6.403 6.610 1,166,890 +0.03(+0.46%)
Sep 19, 2022 6.790 6.810 6.400 6.580 1,317,996 -0.39(-5.60%)
Sep 16, 2022 6.950 7.045 6.430 6.970 6,962,358 -0.20(-2.79%)
Sep 15, 2022 7.160 7.400 6.960 7.170 1,455,119 -0.03(-0.42%)
Sep 14, 2022 6.700 7.240 6.630 7.200 1,309,852 +0.46(+6.82%)
Sep 13, 2022 6.690 7.040 6.670 6.740 1,237,384 -0.19(-2.74%)
Sep 12, 2022 6.470 7.190 6.470 6.930 1,393,841 +0.48(+7.44%)
Sep 09, 2022 6.800 6.930 6.440 6.450 814,660 -0.26(-3.87%)
Sep 08, 2022 6.250 6.800 6.204 6.710 1,300,213 +0.39(+6.17%)
Sep 07, 2022 5.490 6.365 5.435 6.320 2,083,453 +0.92(+17.04%)
Sep 06, 2022 5.400 5.558 5.350 5.400 792,476 +0.01(+0.19%)
Sep 02, 2022 5.220 5.500 5.190 5.390 670,855 +0.20(+3.85%)
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.