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

Seres Therapeutics Inc (NQ: MCRB )

0.9236 -0.0264 (-2.78%)
Streaming Delayed Price Updated: 12:40 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 (%)
Apr 29, 2016 29.50 29.81 28.30 29.52 191,974 +0.02(+0.07%)
Apr 28, 2016 29.94 30.79 29.27 29.50 150,692 -0.50(-1.67%)
Apr 27, 2016 31.00 32.99 29.65 30.00 102,497 -1.18(-3.78%)
Apr 26, 2016 32.60 32.67 30.75 31.18 192,498 -1.42(-4.36%)
Apr 25, 2016 31.79 32.96 31.48 32.60 159,633 +0.81(+2.55%)
Apr 22, 2016 31.25 32.27 31.05 31.79 103,646 +0.47(+1.50%)
Apr 21, 2016 30.62 31.54 30.14 31.32 76,404 +0.73(+2.39%)
Apr 20, 2016 29.97 30.75 29.80 30.59 105,563 +0.70(+2.34%)
Apr 19, 2016 30.48 30.71 29.26 29.89 153,812 -0.25(-0.83%)
Apr 18, 2016 30.02 30.55 29.83 30.14 258,570 +0.18(+0.60%)
Apr 15, 2016 29.92 30.21 29.12 29.96 173,427 +0.05(+0.17%)
Apr 14, 2016 29.95 30.44 29.52 29.91 81,516 -0.30(-0.99%)
Apr 13, 2016 30.91 31.41 29.99 30.21 164,716 -0.28(-0.92%)
Apr 12, 2016 30.23 30.83 29.33 30.49 145,256 +0.24(+0.79%)
Apr 11, 2016 30.84 30.95 29.75 30.25 167,016 -0.73(-2.36%)
Apr 08, 2016 32.13 32.22 30.54 30.98 227,167 -0.52(-1.65%)
Apr 07, 2016 29.67 32.98 29.00 31.50 877,986 +1.65(+5.53%)
Apr 06, 2016 28.07 29.95 28.07 29.85 357,949 +1.87(+6.68%)
Apr 05, 2016 28.05 29.25 27.55 27.98 305,548 -0.34(-1.20%)
Apr 04, 2016 27.87 30.00 27.52 28.32 460,235 +0.77(+2.79%)
Apr 01, 2016 27.02 27.82 25.21 27.55 556,599 +0.99(+3.73%)
Mar 31, 2016 25.13 26.78 24.97 26.56 367,468 +1.43(+5.69%)
Mar 30, 2016 25.50 25.86 24.82 25.13 158,846 -0.38(-1.49%)
Mar 29, 2016 24.34 25.76 24.00 25.51 175,303 +1.06(+4.34%)
Mar 28, 2016 24.78 25.11 23.70 24.45 159,022 -0.25(-1.01%)
Mar 24, 2016 24.39 24.70 24.70 24.70 98,600 +0.06(+0.24%)
Mar 23, 2016 25.00 26.00 24.50 24.64 193,082 -0.37(-1.48%)
Mar 22, 2016 24.54 25.13 24.46 25.01 184,926 +0.17(+0.68%)
Mar 21, 2016 24.77 25.22 24.50 24.84 170,264 +0.07(+0.28%)
Mar 18, 2016 26.20 26.34 24.21 24.77 774,181 -1.17(-4.51%)
Mar 17, 2016 24.65 26.14 24.30 25.94 293,945 +1.25(+5.06%)
Mar 16, 2016 24.46 25.48 24.02 24.69 150,810 +0.10(+0.41%)
Mar 15, 2016 25.49 25.90 24.29 24.59 223,318 -1.29(-4.98%)
Mar 14, 2016 25.09 26.97 25.05 25.88 199,134 +0.58(+2.29%)
Mar 11, 2016 25.20 25.34 24.21 25.30 127,945 +0.37(+1.48%)
Mar 10, 2016 25.64 26.18 24.80 24.93 213,853 -0.24(-0.95%)
Mar 09, 2016 25.19 26.41 24.60 25.17 270,924 +0.05(+0.20%)
Mar 08, 2016 29.27 30.00 25.00 25.12 397,111 -4.48(-15.14%)
Mar 07, 2016 27.93 30.54 27.61 29.60 294,283 +1.81(+6.51%)
Mar 04, 2016 27.02 27.89 26.50 27.79 220,646 +0.93(+3.46%)
Mar 03, 2016 27.00 27.33 25.92 26.86 193,425 +0.13(+0.49%)
Mar 02, 2016 23.51 26.98 23.11 26.73 366,239 +3.01(+12.69%)
Mar 01, 2016 23.25 23.80 22.95 23.72 223,178 +0.61(+2.64%)
Feb 29, 2016 24.99 24.99 23.01 23.11 195,539 -1.62(-6.55%)
Feb 26, 2016 24.51 25.04 24.34 24.73 145,193 +0.20(+0.82%)
Feb 25, 2016 24.99 25.75 24.11 24.53 152,131 +0.03(+0.12%)
Feb 24, 2016 23.53 24.57 23.30 24.50 178,681 +0.46(+1.91%)
Feb 23, 2016 24.27 24.88 23.86 24.04 147,568 -0.03(-0.12%)
Feb 22, 2016 24.23 24.35 23.26 24.07 118,277 +0.42(+1.78%)
Feb 19, 2016 24.25 24.70 23.09 23.65 208,453 -0.72(-2.95%)
Feb 18, 2016 26.00 26.08 24.12 24.37 192,032 -1.06(-4.17%)
Feb 17, 2016 25.17 26.71 24.43 25.43 176,178 +0.43(+1.72%)
Feb 16, 2016 26.22 28.00 24.51 25.00 152,149 -0.89(-3.44%)
Feb 12, 2016 25.49 25.89 25.89 25.89 159,400 +1.10(+4.44%)
Feb 11, 2016 22.51 25.12 22.51 24.79 180,553 +1.58(+6.81%)
Feb 10, 2016 22.86 24.09 22.31 23.21 144,668 +0.90(+4.03%)
Feb 09, 2016 23.47 23.58 21.12 22.31 162,269 -0.96(-4.13%)
Feb 08, 2016 24.93 25.09 22.76 23.27 111,586 -1.81(-7.22%)
Feb 05, 2016 25.68 26.67 24.82 25.08 157,674 -1.22(-4.64%)
Feb 04, 2016 24.89 26.52 24.56 26.30 120,014 +1.52(+6.13%)
Feb 03, 2016 25.87 25.97 23.83 24.78 132,523 -0.94(-3.65%)
Feb 02, 2016 25.68 25.95 24.37 25.72 160,998 -0.48(-1.83%)
Feb 01, 2016 27.02 27.17 25.68 26.20 210,002 -0.73(-2.71%)
Jan 29, 2016 24.60 27.73 24.36 26.93 307,847 +2.35(+9.56%)
Jan 28, 2016 25.42 25.91 24.16 24.58 232,202 -0.34(-1.36%)
Jan 27, 2016 25.00 25.96 24.28 24.92 153,567 +0.15(+0.61%)
Jan 26, 2016 24.84 25.47 23.07 24.77 320,194 +0.19(+0.77%)
Jan 25, 2016 25.39 26.55 24.13 24.58 315,767 -0.30(-1.21%)
Jan 22, 2016 25.29 25.67 24.02 24.88 141,446 +0.54(+2.22%)
Jan 21, 2016 26.66 26.86 22.76 24.34 253,858 -1.14(-4.47%)
Jan 20, 2016 25.40 26.95 23.54 25.48 471,636 -0.25(-0.97%)
Jan 19, 2016 29.03 30.35 25.11 25.73 480,915 -3.60(-12.27%)
Jan 15, 2016 30.18 29.33 29.33 29.33 406,100 -2.27(-7.18%)
Jan 14, 2016 28.50 32.59 27.30 31.60 555,944 +3.38(+11.98%)
Jan 13, 2016 31.30 31.56 28.02 28.22 307,042 -3.11(-9.93%)
Jan 12, 2016 30.83 31.79 29.62 31.33 191,270 +1.05(+3.47%)
Jan 11, 2016 31.40 33.81 29.18 30.28 685,861 +0.24(+0.80%)
Jan 08, 2016 30.71 31.11 29.59 30.04 165,516 -0.51(-1.67%)
Jan 07, 2016 32.20 32.62 30.20 30.55 166,791 -2.22(-6.77%)
Jan 06, 2016 33.87 34.07 32.55 32.77 116,947 -1.70(-4.93%)
Jan 05, 2016 34.28 34.70 33.25 34.47 147,769 +0.37(+1.09%)
Jan 04, 2016 33.70 34.18 32.60 34.10 213,003 -0.99(-2.82%)
Dec 31, 2015 35.11 35.09 35.09 35.09 147,100 -0.53(-1.49%)
Dec 30, 2015 36.94 36.98 35.26 35.62 128,113 -0.96(-2.62%)
Dec 29, 2015 35.27 36.64 34.88 36.58 279,120 +1.58(+4.51%)
Dec 28, 2015 35.16 35.50 33.42 35.00 282,562 -0.41(-1.16%)
Dec 24, 2015 35.55 35.41 35.41 35.41 186,900 -0.36(-1.01%)
Dec 23, 2015 36.85 36.95 35.12 35.77 495,100 -1.83(-4.87%)
Dec 22, 2015 38.00 39.14 37.52 37.60 179,947 -0.56(-1.47%)
Dec 21, 2015 41.47 41.52 38.03 38.16 363,838 -2.93(-7.13%)
Dec 18, 2015 42.53 44.00 40.78 41.09 1,324,551 -1.41(-3.32%)
Dec 17, 2015 44.50 44.51 40.52 42.50 311,617 -1.35(-3.08%)
Dec 16, 2015 41.45 43.97 40.75 43.85 385,019 +2.95(+7.21%)
Dec 15, 2015 38.67 43.57 37.91 40.90 478,477 +2.99(+7.89%)
Dec 14, 2015 36.73 38.24 35.66 37.91 242,922 +1.13(+3.07%)
Dec 11, 2015 36.36 37.67 36.02 36.78 182,586 -0.27(-0.73%)
Dec 10, 2015 36.76 37.24 36.52 37.05 63,628 +0.40(+1.09%)
Dec 09, 2015 36.52 37.40 36.02 36.65 96,416 -0.37(-1.00%)
Dec 08, 2015 34.48 37.51 34.22 37.02 130,966 +2.20(+6.32%)
Dec 07, 2015 35.86 35.86 34.31 34.82 115,950 -0.92(-2.57%)
Dec 04, 2015 33.85 36.08 33.85 35.74 73,712 +1.57(+4.59%)
Dec 03, 2015 34.55 35.07 32.68 34.17 109,042 -0.16(-0.47%)
Dec 02, 2015 34.83 36.31 33.98 34.33 110,275 -0.84(-2.39%)
Dec 01, 2015 35.93 36.01 33.39 35.17 126,240 -0.66(-1.84%)
Nov 30, 2015 34.53 35.94 34.00 35.83 214,061 +1.27(+3.67%)
Nov 27, 2015 35.00 35.84 34.24 34.56 56,617 -0.33(-0.95%)
Nov 25, 2015 33.07 34.89 34.89 34.89 114,700 +1.88(+5.70%)
Nov 24, 2015 31.99 33.35 31.99 33.01 116,816 +0.63(+1.95%)
Nov 23, 2015 33.00 34.00 29.94 32.38 101,477 -0.89(-2.68%)
Nov 20, 2015 31.99 33.28 31.31 33.27 117,509 +1.46(+4.59%)
Nov 19, 2015 30.36 32.24 29.89 31.81 153,337 +1.45(+4.78%)
Nov 18, 2015 28.49 30.64 28.00 30.36 133,589 +2.02(+7.13%)
Nov 17, 2015 29.37 30.07 27.00 28.34 277,578 -0.82(-2.81%)
Nov 16, 2015 30.17 30.53 29.06 29.16 177,364 -1.06(-3.51%)
Nov 13, 2015 30.52 30.83 29.79 30.22 162,453 -0.43(-1.40%)
Nov 12, 2015 30.63 31.47 30.10 30.65 147,303 -0.22(-0.71%)
Nov 11, 2015 31.46 31.84 30.41 30.87 110,275 -0.56(-1.78%)
Nov 10, 2015 32.53 32.73 29.06 31.43 280,236 -1.33(-4.06%)
Nov 09, 2015 31.67 33.44 31.28 32.76 267,264 +1.19(+3.77%)
Nov 06, 2015 32.53 33.83 30.01 31.57 177,126 -1.10(-3.37%)
Nov 05, 2015 34.32 34.98 31.41 32.67 148,007 -1.45(-4.25%)
Nov 04, 2015 31.19 34.42 30.77 34.12 210,663 +2.92(+9.36%)
Nov 03, 2015 30.90 31.95 29.35 31.20 130,651 +0.41(+1.33%)
Nov 02, 2015 29.95 31.10 29.48 30.79 165,156 +1.15(+3.88%)
Oct 30, 2015 31.27 31.91 29.11 29.64 121,604 -1.69(-5.39%)
Oct 29, 2015 31.69 32.69 30.00 31.33 165,875 -0.57(-1.79%)
Oct 28, 2015 30.78 32.28 29.81 31.90 80,704 +1.32(+4.32%)
Oct 27, 2015 30.71 31.65 29.26 30.58 155,626 -0.43(-1.39%)
Oct 26, 2015 28.68 31.33 28.05 31.01 160,650 +2.19(+7.60%)
Oct 23, 2015 28.78 29.33 28.11 28.82 103,376 +0.09(+0.31%)
Oct 22, 2015 29.87 30.02 27.63 28.73 164,796 +0.68(+2.42%)
Oct 21, 2015 29.61 31.12 27.10 28.05 186,242 -1.54(-5.20%)
Oct 20, 2015 31.30 31.83 29.26 29.59 130,982 -1.90(-6.03%)
Oct 19, 2015 30.87 32.01 30.44 31.49 107,640 +0.56(+1.81%)
Oct 16, 2015 30.58 31.42 30.34 30.93 173,426 +0.52(+1.71%)
Oct 15, 2015 29.32 30.59 28.73 30.41 73,042 +1.33(+4.57%)
Oct 14, 2015 28.98 29.68 28.32 29.08 99,249 +0.03(+0.10%)
Oct 13, 2015 29.10 30.16 28.75 29.05 166,387 -0.29(-0.99%)
Oct 12, 2015 29.87 30.80 29.00 29.34 262,001 -0.46(-1.54%)
Oct 09, 2015 29.17 30.69 29.06 29.80 136,286 +0.58(+1.98%)
Oct 08, 2015 29.15 29.46 28.45 29.22 274,439 -0.08(-0.27%)
Oct 07, 2015 28.18 30.46 27.70 29.30 270,170 +1.13(+4.01%)
Oct 06, 2015 27.27 28.70 27.27 28.17 408,586 +0.43(+1.55%)
Oct 05, 2015 26.84 27.84 26.63 27.74 337,031 +1.59(+6.08%)
Oct 02, 2015 25.50 27.44 25.00 26.15 409,527 +0.32(+1.24%)
Oct 01, 2015 29.65 30.02 25.02 25.83 633,413 -3.81(-12.85%)
Sep 30, 2015 27.89 29.83 26.95 29.64 1,665,039 +2.64(+9.78%)
Sep 29, 2015 34.56 34.56 27.00 27.00 872,501 -7.65(-22.08%)
Sep 28, 2015 38.35 38.52 33.66 34.65 859,492 -3.70(-9.65%)
Sep 25, 2015 39.59 39.64 38.00 38.35 296,174 -0.80(-2.04%)
Sep 24, 2015 39.23 39.83 38.57 39.15 127,520 -0.52(-1.31%)
Sep 23, 2015 38.51 40.38 38.00 39.67 319,040 +1.07(+2.77%)
Sep 22, 2015 42.62 42.62 38.02 38.60 437,917 -4.72(-10.90%)
Sep 21, 2015 45.91 46.72 42.77 43.32 198,207 -2.40(-5.25%)
Sep 18, 2015 48.48 49.47 45.00 45.72 652,693 -2.72(-5.62%)
Sep 17, 2015 48.43 49.53 47.16 48.44 199,183 -0.24(-0.49%)
Sep 16, 2015 47.00 48.99 46.92 48.68 156,010 +1.95(+4.17%)
Sep 15, 2015 47.11 47.43 46.08 46.73 70,870 -0.15(-0.32%)
Sep 14, 2015 48.97 49.72 46.04 46.88 166,226 -1.78(-3.66%)
Sep 11, 2015 47.35 49.30 47.31 48.66 110,073 +0.95(+1.99%)
Sep 10, 2015 49.40 49.49 46.02 47.71 204,313 -1.78(-3.60%)
Sep 09, 2015 49.22 52.00 47.79 49.49 266,262 +1.26(+2.61%)
Sep 08, 2015 44.50 48.98 44.21 48.23 297,499 +3.97(+8.97%)
Sep 04, 2015 43.09 44.26 44.26 44.26 91,500 +0.82(+1.89%)
Sep 03, 2015 42.31 43.99 42.01 43.44 206,005 +1.44(+3.43%)
Sep 02, 2015 41.82 42.24 40.75 42.00 111,457 +1.03(+2.51%)
Sep 01, 2015 40.37 41.98 39.88 40.97 115,790 -0.36(-0.87%)
Aug 31, 2015 40.96 42.56 40.94 41.33 126,366 +0.31(+0.76%)
Aug 28, 2015 40.15 41.48 40.08 41.02 58,407 +0.53(+1.31%)
Aug 27, 2015 39.47 41.24 39.22 40.49 138,477 +1.33(+3.40%)
Aug 26, 2015 39.62 39.73 37.03 39.16 187,239 +0.66(+1.71%)
Aug 25, 2015 39.39 39.75 38.01 38.50 106,318 +0.49(+1.29%)
Aug 24, 2015 39.48 40.58 37.28 38.01 196,295 -2.55(-6.29%)
Aug 21, 2015 39.09 40.94 38.10 40.56 217,999 +1.27(+3.23%)
Aug 20, 2015 42.00 43.82 39.00 39.29 581,112 -1.11(-2.75%)
Aug 19, 2015 38.13 40.98 38.00 40.40 163,055 +2.37(+6.23%)
Aug 18, 2015 38.86 39.26 37.61 38.03 154,975 -0.83(-2.14%)
Aug 17, 2015 38.72 39.39 38.20 38.86 47,898 -0.11(-0.28%)
Aug 14, 2015 40.12 40.65 37.97 38.97 151,285 -1.18(-2.93%)
Aug 13, 2015 39.44 40.29 38.68 40.15 101,100 +0.79(+1.99%)
Aug 12, 2015 39.27 39.93 36.53 39.36 113,159 -0.66(-1.65%)
Aug 11, 2015 39.18 41.55 39.18 40.02 143,912 -0.05(-0.12%)
Aug 10, 2015 40.00 40.12 38.83 40.07 133,610 +0.02(+0.05%)
Aug 07, 2015 39.68 40.50 38.00 40.05 78,736 +0.00(+0.00%)
Aug 06, 2015 40.52 41.19 39.54 40.05 121,187 -0.46(-1.14%)
Aug 05, 2015 39.30 41.00 38.51 40.51 72,995 +1.40(+3.58%)
Aug 04, 2015 38.91 41.50 38.36 39.11 49,474 +0.20(+0.51%)
Aug 03, 2015 37.73 40.72 36.82 38.91 130,168 +1.06(+2.80%)
Jul 31, 2015 38.02 38.57 37.59 37.85 161,626 -0.18(-0.47%)
Jul 30, 2015 38.00 39.45 36.95 38.03 128,808 +0.41(+1.09%)
Jul 29, 2015 36.49 38.00 36.00 37.62 96,995 +1.20(+3.29%)
Jul 28, 2015 35.25 37.05 34.80 36.42 232,065 +1.37(+3.91%)
Jul 27, 2015 37.87 38.00 34.50 35.05 218,084 -3.15(-8.25%)
Jul 24, 2015 41.01 41.01 37.51 38.20 113,264 -2.92(-7.10%)
Jul 23, 2015 41.56 43.00 41.07 41.12 60,779 +0.05(+0.12%)
Jul 22, 2015 39.45 41.70 39.30 41.07 79,502 +1.91(+4.88%)
Jul 21, 2015 41.68 41.71 37.26 39.16 263,713 -3.22(-7.60%)
Jul 20, 2015 44.48 45.28 41.10 42.38 113,226 -1.61(-3.66%)
Jul 17, 2015 46.80 51.00 43.00 43.99 375,544 -2.51(-5.40%)
Jul 16, 2015 44.00 47.18 43.18 46.50 192,590 +2.76(+6.31%)
Jul 15, 2015 42.25 45.20 42.25 43.74 103,411 +1.57(+3.72%)
Jul 14, 2015 42.00 43.42 42.00 42.17 117,048 -0.12(-0.28%)
Jul 13, 2015 40.80 44.43 40.80 42.29 163,322 +1.39(+3.40%)
Jul 10, 2015 40.00 41.69 40.00 40.90 87,291 +1.06(+2.66%)
Jul 09, 2015 40.04 40.97 39.52 39.84 60,755 -0.13(-0.33%)
Jul 08, 2015 39.40 40.91 38.77 39.97 173,121 +0.17(+0.43%)
Jul 07, 2015 40.00 40.90 38.60 39.80 279,150 -0.31(-0.77%)
Jul 06, 2015 40.00 40.50 37.15 40.11 319,180 +0.00(+0.00%)
Jul 02, 2015 39.80 40.11 40.11 40.11 111,200 +0.31(+0.78%)
Jul 01, 2015 42.40 42.80 39.80 39.80 292,964 -1.70(-4.10%)
Jun 30, 2015 39.60 42.00 39.50 41.50 482,493 +3.50(+9.21%)
Jun 29, 2015 41.95 43.85 35.90 38.00 2,083,617 -13.40(-26.07%)
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.