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

Seres Therapeutics Inc (NQ: MCRB )

0.9101 -0.0389 (-4.10%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2023 5.000 5.075 4.940 5.050 663,840 +0.10(+2.02%)
Feb 27, 2023 5.080 5.150 4.850 4.950 932,518 -0.04(-0.80%)
Feb 24, 2023 5.100 5.100 4.945 4.990 659,699 -0.19(-3.67%)
Feb 23, 2023 5.180 5.280 5.070 5.180 498,252 +0.07(+1.37%)
Feb 22, 2023 5.120 5.180 5.010 5.110 668,914 +0.10(+2.00%)
Feb 21, 2023 5.190 5.200 5.000 5.010 696,924 -0.26(-4.93%)
Feb 17, 2023 5.050 5.270 4.990 5.270 676,738 +0.24(+4.77%)
Feb 16, 2023 5.040 5.200 5.015 5.030 830,771 -0.10(-1.95%)
Feb 15, 2023 5.340 5.375 5.080 5.130 663,632 -0.24(-4.47%)
Feb 14, 2023 5.420 5.480 5.255 5.370 777,933 -0.02(-0.37%)
Feb 13, 2023 5.430 5.495 5.300 5.390 695,332 -0.03(-0.55%)
Feb 10, 2023 5.430 5.490 5.370 5.420 642,397 -0.01(-0.18%)
Feb 09, 2023 5.390 5.550 5.350 5.430 744,803 +0.09(+1.69%)
Feb 08, 2023 5.390 5.520 5.280 5.340 1,320,345 -0.10(-1.84%)
Feb 07, 2023 5.560 5.560 5.355 5.440 669,875 -0.05(-0.91%)
Feb 06, 2023 5.450 5.570 5.400 5.490 836,017 -0.01(-0.18%)
Feb 03, 2023 5.560 5.620 5.420 5.500 762,439 -0.17(-3.00%)
Feb 02, 2023 5.550 5.710 5.510 5.670 971,501 +0.18(+3.28%)
Feb 01, 2023 5.480 5.570 5.360 5.490 897,291 +0.02(+0.37%)
Jan 31, 2023 5.500 5.580 5.450 5.470 592,027 +0.01(+0.18%)
Jan 30, 2023 5.450 5.640 5.420 5.460 566,680 -0.07(-1.27%)
Jan 27, 2023 5.500 5.640 5.450 5.530 909,150 +0.02(+0.36%)
Jan 26, 2023 5.510 5.650 5.365 5.510 963,451 +0.08(+1.57%)
Jan 25, 2023 5.400 5.450 5.235 5.425 501,799 -0.08(-1.36%)
Jan 24, 2023 5.270 5.600 5.200 5.500 660,820 +0.21(+3.97%)
Jan 23, 2023 5.230 5.320 5.170 5.290 680,076 +0.08(+1.54%)
Jan 20, 2023 5.200 5.310 5.040 5.210 673,563 +0.10(+1.96%)
Jan 19, 2023 5.240 5.320 5.020 5.110 573,398 -0.15(-2.85%)
Jan 18, 2023 5.400 5.565 5.181 5.260 361,397 -0.09(-1.68%)
Jan 17, 2023 5.460 5.540 5.260 5.350 692,200 -0.13(-2.37%)
Jan 13, 2023 5.460 5.639 5.300 5.480 661,996 -0.03(-0.54%)
Jan 12, 2023 5.240 5.555 5.100 5.510 653,176 +0.25(+4.75%)
Jan 11, 2023 5.330 5.340 5.160 5.260 499,609 -0.08(-1.50%)
Jan 10, 2023 5.180 5.405 5.075 5.340 620,142 +0.14(+2.69%)
Jan 09, 2023 5.470 5.470 5.180 5.200 646,327 -0.20(-3.70%)
Jan 06, 2023 5.400 5.660 5.290 5.400 542,297 +0.05(+0.93%)
Jan 05, 2023 5.490 5.490 5.280 5.350 472,838 -0.12(-2.19%)
Jan 04, 2023 5.560 5.560 5.320 5.470 654,658 +0.07(+1.30%)
Jan 03, 2023 5.780 5.800 5.340 5.400 709,971 -0.20(-3.57%)
Dec 30, 2022 5.540 5.630 5.421 5.600 1,248,657 -0.01(-0.18%)
Dec 29, 2022 5.200 5.700 5.180 5.610 931,890 +0.47(+9.14%)
Dec 28, 2022 5.070 5.210 4.775 5.140 773,940 +0.05(+0.98%)
Dec 27, 2022 5.220 5.220 5.000 5.090 790,215 -0.15(-2.86%)
Dec 23, 2022 5.390 5.500 5.215 5.240 699,289 -0.20(-3.68%)
Dec 22, 2022 5.650 5.655 5.315 5.440 862,305 -0.27(-4.73%)
Dec 21, 2022 5.600 5.840 5.470 5.710 628,839 +0.15(+2.70%)
Dec 20, 2022 5.300 5.560 5.200 5.560 714,049 +0.25(+4.71%)
Dec 19, 2022 5.770 5.785 5.265 5.310 626,717 -0.44(-7.65%)
Dec 16, 2022 5.750 5.865 5.670 5.750 1,658,732 -0.09(-1.54%)
Dec 15, 2022 6.160 6.200 5.830 5.840 870,848 -0.35(-5.65%)
Dec 14, 2022 6.630 6.670 6.135 6.190 814,564 -0.48(-7.20%)
Dec 13, 2022 6.700 6.740 6.445 6.670 670,011 +0.17(+2.62%)
Dec 12, 2022 6.570 6.585 6.290 6.500 566,103 -0.04(-0.61%)
Dec 09, 2022 6.520 6.570 6.420 6.540 555,720 +0.01(+0.15%)
Dec 08, 2022 6.170 6.660 6.010 6.530 744,159 +0.42(+6.87%)
Dec 07, 2022 6.160 6.220 5.880 6.110 805,083 -0.12(-1.93%)
Dec 06, 2022 6.430 6.560 5.931 6.230 1,145,483 -0.30(-4.59%)
Dec 05, 2022 7.060 7.170 6.320 6.530 977,298 -0.60(-8.42%)
Dec 02, 2022 6.580 7.155 6.440 7.130 465,926 +0.46(+6.90%)
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.