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

Seres Therapeutics Inc (NQ: MCRB )

0.9001 -0.0089 (-0.98%)
Streaming Delayed Price Updated: 10:02 AM EDT, Apr 30, 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 30, 2020 3.860 3.990 3.670 3.680 297,761 -0.23(-5.88%)
Apr 29, 2020 3.950 4.200 3.810 3.910 432,306 +0.13(+3.44%)
Apr 28, 2020 4.010 4.080 3.665 3.780 404,931 -0.10(-2.58%)
Apr 27, 2020 3.730 4.290 3.600 3.880 770,951 +0.25(+6.89%)
Apr 24, 2020 3.550 3.720 3.480 3.630 213,500 +0.07(+1.97%)
Apr 23, 2020 3.840 3.940 3.560 3.560 258,219 -0.18(-4.81%)
Apr 22, 2020 3.730 3.910 3.690 3.740 167,327 +0.06(+1.63%)
Apr 21, 2020 3.820 3.930 3.500 3.680 205,202 -0.23(-5.88%)
Apr 20, 2020 3.800 4.310 3.700 3.910 457,187 +0.01(+0.26%)
Apr 17, 2020 3.920 3.980 3.740 3.900 332,800 +0.11(+2.90%)
Apr 16, 2020 3.720 3.880 3.670 3.790 229,519 +0.09(+2.43%)
Apr 15, 2020 3.470 3.920 3.470 3.700 209,562 +0.15(+4.23%)
Apr 14, 2020 3.570 3.990 3.360 3.550 654,625 +0.00(+0.00%)
Apr 13, 2020 3.380 3.770 3.360 3.550 340,757 +0.16(+4.72%)
Apr 09, 2020 3.470 3.570 3.350 3.390 246,200 +0.05(+1.50%)
Apr 08, 2020 3.150 3.510 3.080 3.340 163,470 +0.18(+5.70%)
Apr 07, 2020 3.410 3.550 3.100 3.160 189,406 -0.16(-4.82%)
Apr 06, 2020 3.140 3.470 3.140 3.320 247,856 +0.28(+9.21%)
Apr 03, 2020 3.100 3.240 3.010 3.040 126,600 -0.12(-3.80%)
Apr 02, 2020 3.220 3.280 3.040 3.160 279,272 -0.13(-3.95%)
Apr 01, 2020 3.580 3.580 3.270 3.290 145,373 -0.28(-7.84%)
Mar 31, 2020 3.690 3.710 3.270 3.570 187,029 -0.13(-3.51%)
Mar 30, 2020 3.440 3.840 3.440 3.700 327,765 +0.27(+7.87%)
Mar 27, 2020 3.470 3.850 3.300 3.430 253,400 -0.07(-2.00%)
Mar 26, 2020 3.500 3.790 3.430 3.500 259,747 +0.07(+2.04%)
Mar 25, 2020 3.520 3.980 3.310 3.430 453,116 -0.10(-2.83%)
Mar 24, 2020 3.470 3.990 3.160 3.530 624,898 +0.13(+3.82%)
Mar 23, 2020 3.140 3.600 3.035 3.400 530,604 +0.30(+9.68%)
Mar 20, 2020 3.310 3.350 3.060 3.100 275,300 -0.12(-3.73%)
Mar 19, 2020 2.860 3.220 2.700 3.220 297,289 +0.40(+14.18%)
Mar 18, 2020 2.900 3.010 2.760 2.820 282,068 -0.30(-9.62%)
Mar 17, 2020 2.770 3.200 2.680 3.120 294,348 +0.40(+14.71%)
Mar 16, 2020 3.050 3.145 2.690 2.720 183,834 -0.50(-15.53%)
Mar 13, 2020 2.930 3.309 2.800 3.220 768,400 +0.23(+7.69%)
Mar 12, 2020 2.550 3.280 2.520 2.990 414,467 +0.35(+13.26%)
Mar 11, 2020 3.010 3.065 2.590 2.640 721,894 -0.38(-12.58%)
Mar 10, 2020 3.260 3.280 2.830 3.020 269,278 -0.15(-4.73%)
Mar 09, 2020 3.270 3.400 3.110 3.170 192,087 -0.35(-9.94%)
Mar 06, 2020 3.390 3.560 3.390 3.520 98,100 -0.02(-0.56%)
Mar 05, 2020 3.560 3.900 3.460 3.540 253,103 -0.12(-3.28%)
Mar 04, 2020 3.430 3.790 3.340 3.660 258,719 +0.29(+8.61%)
Mar 03, 2020 3.170 3.400 3.080 3.370 237,320 +0.14(+4.33%)
Mar 02, 2020 3.010 3.380 3.010 3.230 243,632 +0.09(+2.87%)
Feb 28, 2020 3.250 3.410 3.140 3.140 270,600 -0.28(-8.19%)
Feb 27, 2020 3.500 3.540 3.260 3.420 262,334 -0.15(-4.20%)
Feb 26, 2020 3.370 3.570 3.360 3.570 144,221 +0.21(+6.25%)
Feb 25, 2020 3.530 3.622 3.260 3.360 156,140 -0.16(-4.55%)
Feb 24, 2020 3.700 3.710 3.500 3.520 126,256 -0.30(-7.85%)
Feb 21, 2020 3.820 3.900 3.700 3.820 204,000 +0.01(+0.26%)
Feb 20, 2020 3.610 3.900 3.610 3.810 196,874 +0.20(+5.54%)
Feb 19, 2020 3.660 3.950 3.570 3.610 282,626 -0.01(-0.28%)
Feb 18, 2020 3.510 3.840 3.421 3.620 157,390 +0.11(+3.13%)
Feb 14, 2020 3.550 3.740 3.490 3.510 186,200 -0.05(-1.40%)
Feb 13, 2020 3.600 3.650 3.440 3.560 172,399 -0.04(-1.11%)
Feb 12, 2020 3.690 3.760 3.570 3.600 177,080 -0.04(-1.10%)
Feb 11, 2020 3.650 3.800 3.610 3.640 143,053 -0.04(-1.09%)
Feb 10, 2020 3.490 3.730 3.490 3.680 133,969 +0.16(+4.55%)
Feb 07, 2020 3.660 3.760 3.510 3.520 317,700 -0.16(-4.35%)
Feb 06, 2020 3.710 3.760 3.550 3.680 246,714 +0.03(+0.82%)
Feb 05, 2020 3.580 3.770 3.550 3.650 274,649 +0.12(+3.40%)
Feb 04, 2020 3.460 3.554 3.430 3.530 235,263 +0.09(+2.62%)
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.