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

Seres Therapeutics Inc (NQ: MCRB )

0.9244 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2018 8.250 8.360 7.960 8.050 90,940 -0.15(-1.83%)
May 30, 2018 8.240 8.460 8.140 8.200 138,580 +0.04(+0.49%)
May 29, 2018 8.340 8.410 7.970 8.160 109,934 -0.19(-2.28%)
May 25, 2018 8.350 8.350 8.350 0 +0.30(+3.73%)
May 24, 2018 8.130 8.215 8.000 8.050 72,319 -0.06(-0.74%)
May 23, 2018 7.970 8.235 7.970 8.110 163,363 +0.13(+1.63%)
May 22, 2018 7.540 8.160 7.540 7.980 125,887 +0.46(+6.12%)
May 21, 2018 7.950 7.960 7.500 7.520 150,080 -0.25(-3.22%)
May 18, 2018 8.390 8.400 7.760 7.770 159,970 -0.58(-6.95%)
May 17, 2018 8.830 8.900 8.340 8.350 503,763 -0.46(-5.22%)
May 16, 2018 8.160 8.960 8.150 8.810 369,580 +0.66(+8.10%)
May 15, 2018 8.250 8.250 7.860 8.150 135,329 -0.12(-1.45%)
May 14, 2018 8.370 8.690 8.210 8.270 141,943 -0.05(-0.60%)
May 11, 2018 8.200 8.360 8.010 8.320 130,734 +0.11(+1.34%)
May 10, 2018 8.240 8.569 8.130 8.210 95,480 +0.03(+0.37%)
May 09, 2018 9.000 9.010 8.130 8.180 138,911 -0.09(-1.09%)
May 08, 2018 8.190 8.310 8.040 8.270 76,334 +0.09(+1.10%)
May 07, 2018 8.060 8.330 7.990 8.180 57,675 +0.16(+2.00%)
May 04, 2018 8.000 8.100 7.921 8.020 49,854 +0.01(+0.12%)
May 03, 2018 7.920 8.130 7.769 8.010 72,190 +0.08(+1.01%)
May 02, 2018 7.780 8.060 7.770 7.930 49,490 +0.13(+1.67%)
May 01, 2018 7.690 7.840 7.500 7.800 65,425 +0.13(+1.69%)
Apr 30, 2018 8.060 8.090 7.630 7.670 59,891 -0.30(-3.76%)
Apr 27, 2018 7.750 8.140 7.750 7.970 123,327 +0.27(+3.51%)
Apr 26, 2018 7.570 7.880 7.540 7.700 130,305 +0.15(+1.99%)
Apr 25, 2018 7.900 7.980 7.470 7.550 98,928 -0.15(-1.95%)
Apr 24, 2018 7.640 7.800 7.470 7.700 80,415 +0.09(+1.18%)
Apr 23, 2018 7.750 7.960 7.470 7.610 80,841 -0.12(-1.55%)
Apr 20, 2018 7.900 8.050 7.650 7.730 74,799 -0.17(-2.15%)
Apr 19, 2018 8.350 8.400 7.780 7.900 94,722 -0.50(-5.95%)
Apr 18, 2018 8.470 8.620 8.330 8.400 126,146 -0.03(-0.36%)
Apr 17, 2018 7.720 8.470 7.510 8.430 294,277 +0.76(+9.91%)
Apr 16, 2018 7.710 7.950 7.560 7.670 105,560 +0.03(+0.39%)
Apr 13, 2018 7.920 7.920 7.400 7.640 168,951 -0.26(-3.29%)
Apr 12, 2018 7.760 7.960 7.720 7.900 125,531 +0.19(+2.46%)
Apr 11, 2018 7.380 7.710 7.355 7.710 124,614 +0.31(+4.19%)
Apr 10, 2018 7.230 7.590 7.200 7.400 148,712 +0.29(+4.08%)
Apr 09, 2018 7.150 7.360 6.960 7.110 207,782 -0.05(-0.70%)
Apr 06, 2018 7.460 7.600 7.150 7.160 129,877 -0.40(-5.29%)
Apr 05, 2018 7.770 7.925 7.330 7.560 125,247 -0.17(-2.20%)
Apr 04, 2018 7.250 7.780 7.136 7.730 88,817 +0.33(+4.46%)
Apr 03, 2018 7.020 7.440 6.920 7.400 116,994 +0.49(+7.09%)
Apr 02, 2018 7.350 7.401 6.650 6.910 183,285 -0.43(-5.86%)
Mar 29, 2018 7.340 7.340 7.340 0 -0.08(-1.08%)
Mar 28, 2018 7.880 8.130 7.400 7.420 166,398 -0.42(-5.36%)
Mar 27, 2018 8.130 8.320 7.780 7.840 403,631 -0.33(-4.04%)
Mar 26, 2018 8.370 8.420 7.910 8.170 126,894 -0.03(-0.37%)
Mar 23, 2018 8.620 8.720 8.200 8.200 105,912 -0.40(-4.65%)
Mar 22, 2018 8.830 9.030 8.530 8.600 140,861 -0.26(-2.93%)
Mar 21, 2018 8.760 8.970 8.680 8.860 79,635 +0.13(+1.49%)
Mar 20, 2018 8.940 9.040 8.670 8.730 85,615 -0.18(-2.02%)
Mar 19, 2018 9.030 9.120 8.840 8.910 137,142 -0.07(-0.78%)
Mar 16, 2018 8.940 9.140 8.840 8.980 201,418 +0.02(+0.22%)
Mar 15, 2018 9.090 9.195 8.729 8.960 152,225 -0.06(-0.67%)
Mar 14, 2018 9.150 9.170 8.900 9.020 205,202 -0.12(-1.31%)
Mar 13, 2018 9.300 9.340 9.070 9.140 215,897 -0.07(-0.76%)
Mar 12, 2018 9.410 9.440 9.060 9.210 213,855 -0.14(-1.50%)
Mar 09, 2018 9.720 9.740 9.040 9.350 268,926 -0.39(-4.00%)
Mar 08, 2018 9.690 10.02 9.400 9.740 206,018 +0.00(+0.00%)
Mar 07, 2018 9.490 9.900 9.490 9.740 164,418 +0.19(+1.99%)
Mar 06, 2018 9.840 9.920 9.415 9.550 181,381 -0.30(-3.05%)
Mar 05, 2018 9.880 10.05 9.880 9.850 112,434 -0.05(-0.51%)
Mar 02, 2018 9.430 10.32 9.430 9.900 159,538 +0.36(+3.77%)
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.