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

Seres Therapeutics Inc (NQ: MCRB )

0.9514 +0.0314 (+3.41%)
Streaming Delayed Price Updated: 1:33 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 (%)
Feb 28, 2018 9.850 9.970 9.500 9.500 75,930 -0.36(-3.65%)
Feb 27, 2018 10.05 10.22 9.840 9.860 55,364 -0.22(-2.18%)
Feb 26, 2018 9.940 10.22 9.590 10.08 312,005 +0.27(+2.75%)
Feb 23, 2018 9.740 9.940 9.510 9.810 94,000 +0.15(+1.55%)
Feb 22, 2018 9.570 9.850 9.550 9.660 226,119 +0.15(+1.58%)
Feb 21, 2018 9.700 9.880 9.390 9.510 152,605 +0.08(+0.85%)
Feb 20, 2018 9.340 9.636 9.218 9.430 87,286 +0.01(+0.11%)
Feb 16, 2018 9.420 9.420 9.420 0 +0.18(+1.95%)
Feb 15, 2018 8.910 9.270 8.910 9.240 110,269 +0.37(+4.17%)
Feb 14, 2018 8.560 9.000 8.520 8.870 89,953 +0.24(+2.78%)
Feb 13, 2018 8.590 8.660 8.330 8.630 142,068 -0.05(-0.58%)
Feb 12, 2018 8.830 8.830 8.400 8.680 260,129 +0.23(+2.72%)
Feb 09, 2018 8.750 8.750 7.900 8.450 306,044 -0.13(-1.52%)
Feb 08, 2018 9.390 8.540 8.580 169,945 -0.50(-5.51%)
Feb 07, 2018 8.710 9.140 8.600 9.080 151,838 +0.38(+4.37%)
Feb 06, 2018 8.750 9.060 8.600 8.700 207,743 -0.45(-4.92%)
Feb 05, 2018 9.420 9.510 8.920 9.150 167,226 -0.31(-3.28%)
Feb 02, 2018 9.910 9.961 9.450 9.460 159,894 -0.51(-5.12%)
Feb 01, 2018 10.10 10.20 10.00 9.970 126,177 -0.13(-1.29%)
Jan 31, 2018 10.57 10.57 9.900 10.10 193,131 -0.32(-3.07%)
Jan 30, 2018 10.82 10.93 10.37 10.42 102,702 -0.53(-4.84%)
Jan 29, 2018 10.97 11.05 10.72 10.95 109,110 -0.07(-0.64%)
Jan 26, 2018 11.15 11.22 10.95 11.02 59,394 -0.03(-0.27%)
Jan 25, 2018 11.03 11.19 10.87 11.05 89,998 +0.09(+0.82%)
Jan 24, 2018 11.21 11.35 10.81 10.96 98,784 -0.20(-1.79%)
Jan 23, 2018 10.86 11.20 10.77 11.16 143,716 +0.35(+3.24%)
Jan 22, 2018 10.59 10.89 10.52 10.81 162,469 +0.24(+2.27%)
Jan 19, 2018 10.22 10.57 10.11 10.57 78,204 +0.32(+3.12%)
Jan 18, 2018 10.23 10.28 9.910 10.25 48,236 +0.05(+0.49%)
Jan 17, 2018 10.20 10.24 9.830 10.20 116,783 +0.11(+1.09%)
Jan 16, 2018 10.64 10.77 10.02 10.09 145,305 -0.43(-4.09%)
Jan 12, 2018 10.52 10.52 10.52 0 -0.11(-1.03%)
Jan 11, 2018 10.46 10.72 10.45 10.63 102,599 +0.15(+1.43%)
Jan 10, 2018 10.05 10.54 9.940 10.48 164,672 +0.46(+4.59%)
Jan 09, 2018 10.22 10.28 9.950 10.02 142,121 -0.22(-2.15%)
Jan 08, 2018 10.60 10.60 10.20 10.24 127,735 -0.37(-3.49%)
Jan 05, 2018 10.67 10.96 10.55 10.61 136,326 +0.01(+0.09%)
Jan 04, 2018 10.89 10.99 10.42 10.60 200,782 -0.19(-1.76%)
Jan 03, 2018 10.58 10.95 10.43 10.79 156,155 +0.24(+2.27%)
Jan 02, 2018 10.22 10.37 10.02 10.55 327,280 +0.41(+4.04%)
Dec 29, 2017 10.14 10.14 10.14 0 -0.17(-1.65%)
Dec 28, 2017 10.21 10.36 10.14 10.31 61,083 +0.10(+0.98%)
Dec 27, 2017 10.22 10.45 10.13 10.21 115,004 -0.04(-0.39%)
Dec 26, 2017 10.14 10.49 10.08 10.25 149,112 +0.10(+0.99%)
Dec 22, 2017 10.22 10.22 10.05 10.15 97,169 +0.02(+0.20%)
Dec 21, 2017 10.46 10.48 10.11 10.13 132,434 -0.34(-3.25%)
Dec 20, 2017 10.14 10.57 10.14 10.47 269,793 +0.33(+3.25%)
Dec 19, 2017 10.24 10.38 10.08 10.14 251,824 -0.06(-0.59%)
Dec 18, 2017 10.03 10.30 9.870 10.20 288,360 +0.25(+2.51%)
Dec 15, 2017 9.900 10.20 9.720 9.950 361,665 +0.11(+1.12%)
Dec 14, 2017 10.13 10.13 9.670 9.840 394,282 -0.24(-2.38%)
Dec 13, 2017 9.900 10.17 9.900 10.08 191,206 +0.23(+2.34%)
Dec 12, 2017 10.20 10.27 9.840 9.850 186,931 -0.34(-3.34%)
Dec 11, 2017 10.23 10.30 10.03 10.19 111,169 -0.01(-0.10%)
Dec 08, 2017 10.01 10.32 10.01 10.20 143,307 +0.14(+1.39%)
Dec 07, 2017 9.840 10.11 9.605 10.06 109,202 +0.27(+2.76%)
Dec 06, 2017 9.920 9.920 9.520 9.790 101,424 -0.08(-0.81%)
Dec 05, 2017 9.940 10.26 9.850 9.870 111,289 -0.03(-0.30%)
Dec 04, 2017 10.60 10.60 9.800 9.900 224,849 -0.65(-6.16%)
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.