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, 2018 8.810 8.810 8.000 8.350 111,300 -0.44(-5.01%)
Nov 29, 2018 8.240 8.820 8.240 8.790 97,133 +0.41(+4.89%)
Nov 28, 2018 7.980 8.410 7.975 8.380 110,618 +0.42(+5.28%)
Nov 27, 2018 7.990 8.100 7.800 7.960 62,664 -0.11(-1.36%)
Nov 26, 2018 8.100 8.360 7.870 8.070 70,625 +0.05(+0.62%)
Nov 23, 2018 8.160 8.260 7.980 8.020 22,200 -0.26(-3.14%)
Nov 21, 2018 8.280 8.280 8.280 0 +0.11(+1.35%)
Nov 20, 2018 7.870 8.250 7.640 8.170 80,683 +0.16(+2.00%)
Nov 19, 2018 8.180 8.180 7.830 8.010 60,674 -0.20(-2.44%)
Nov 16, 2018 8.120 8.340 7.750 8.210 90,900 +0.00(+0.00%)
Nov 15, 2018 8.190 8.550 8.096 8.210 137,327 -0.07(-0.85%)
Nov 14, 2018 8.160 8.420 7.830 8.280 130,423 +0.19(+2.35%)
Nov 13, 2018 8.050 8.190 7.920 8.090 116,635 +0.09(+1.12%)
Nov 12, 2018 8.380 8.385 7.980 8.000 105,106 -0.40(-4.76%)
Nov 09, 2018 8.820 8.880 8.030 8.400 155,400 -0.48(-5.41%)
Nov 08, 2018 7.640 9.000 7.640 8.880 197,242 +0.79(+9.77%)
Nov 07, 2018 7.710 8.150 7.590 8.090 97,467 +0.46(+6.03%)
Nov 06, 2018 7.460 7.682 7.050 7.630 73,622 +0.11(+1.46%)
Nov 05, 2018 7.340 7.600 7.110 7.520 82,532 +0.24(+3.30%)
Nov 02, 2018 7.090 7.335 7.000 7.280 86,900 +0.19(+2.68%)
Nov 01, 2018 6.880 7.140 6.768 7.090 140,890 +0.22(+3.20%)
Oct 31, 2018 6.800 6.930 6.620 6.870 117,920 +0.18(+2.69%)
Oct 30, 2018 6.070 6.730 6.070 6.690 127,398 +0.63(+10.40%)
Oct 29, 2018 6.200 6.260 5.810 6.060 256,316 -0.12(-1.94%)
Oct 26, 2018 6.240 6.380 6.170 6.180 115,400 -0.10(-1.59%)
Oct 25, 2018 6.410 6.680 6.220 6.280 164,374 -0.10(-1.57%)
Oct 24, 2018 6.500 6.690 6.300 6.380 65,458 -0.20(-3.04%)
Oct 23, 2018 6.460 6.750 6.220 6.580 82,054 -0.02(-0.30%)
Oct 22, 2018 6.980 6.980 6.590 6.600 66,597 +0.07(+1.07%)
Oct 19, 2018 6.650 6.760 6.470 6.530 45,700 -0.09(-1.36%)
Oct 18, 2018 6.780 6.860 6.550 6.620 42,742 -0.20(-2.93%)
Oct 17, 2018 6.690 6.840 6.420 6.820 84,042 +0.11(+1.64%)
Oct 16, 2018 6.190 6.776 6.150 6.710 73,107 +0.56(+9.11%)
Oct 15, 2018 6.330 6.330 5.640 6.150 134,630 -0.19(-3.00%)
Oct 12, 2018 6.460 6.570 6.260 6.340 69,700 +0.00(+0.00%)
Oct 11, 2018 6.490 6.660 6.340 6.340 78,912 -0.22(-3.35%)
Oct 10, 2018 6.600 6.790 6.530 6.560 101,047 -0.03(-0.46%)
Oct 09, 2018 6.770 6.840 6.520 6.590 73,396 -0.16(-2.37%)
Oct 08, 2018 6.980 7.080 6.710 6.750 78,906 -0.26(-3.71%)
Oct 05, 2018 7.320 7.410 6.910 7.010 100,400 -0.29(-3.97%)
Oct 04, 2018 7.350 7.450 6.860 7.300 335,495 -0.08(-1.08%)
Oct 03, 2018 7.290 7.593 7.290 7.380 138,527 -0.14(-1.86%)
Oct 02, 2018 7.280 7.660 7.200 7.520 253,003 +0.27(+3.72%)
Oct 01, 2018 7.630 7.700 7.200 7.250 113,843 -0.34(-4.48%)
Sep 28, 2018 7.530 7.790 7.500 7.590 42,900 +0.01(+0.13%)
Sep 27, 2018 7.410 7.660 7.300 7.580 101,067 +0.15(+2.02%)
Sep 26, 2018 7.740 7.860 7.400 7.430 62,235 -0.27(-3.51%)
Sep 25, 2018 7.920 8.140 7.650 7.700 184,171 -0.22(-2.78%)
Sep 24, 2018 7.460 8.010 7.330 7.920 189,285 +0.44(+5.88%)
Sep 21, 2018 7.460 7.600 7.250 7.480 256,500 +0.04(+0.54%)
Sep 20, 2018 7.630 7.720 7.410 7.440 178,065 -0.09(-1.20%)
Sep 19, 2018 7.400 7.680 7.400 7.530 172,017 +0.12(+1.62%)
Sep 18, 2018 7.410 7.610 7.310 7.410 89,638 -0.03(-0.40%)
Sep 17, 2018 7.800 7.800 7.070 7.440 198,594 -0.37(-4.74%)
Sep 14, 2018 7.800 8.130 7.600 7.810 85,700 +0.01(+0.13%)
Sep 13, 2018 7.710 7.940 7.490 7.800 156,675 +0.19(+2.50%)
Sep 12, 2018 8.000 8.080 7.510 7.610 117,499 -0.40(-4.93%)
Sep 11, 2018 8.400 8.480 8.000 8.005 92,312 -0.45(-5.32%)
Sep 10, 2018 8.900 8.900 8.000 8.455 141,570 -0.48(-5.43%)
Sep 07, 2018 8.730 9.020 8.730 8.940 56,600 +0.19(+2.17%)
Sep 06, 2018 9.170 9.210 8.590 8.750 101,022 -0.45(-4.89%)
Sep 05, 2018 8.700 9.260 8.600 9.200 149,180 +0.54(+6.24%)
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.