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

Seres Therapeutics Inc (NQ: MCRB )

0.9641 +0.0441 (+4.79%)
Streaming Delayed Price Updated: 10:38 AM 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 (%)
Nov 30, 2017 10.30 10.70 10.28 10.50 409,454 +0.26(+2.54%)
Nov 29, 2017 10.34 10.42 10.14 10.24 117,073 -0.12(-1.16%)
Nov 28, 2017 10.47 10.47 10.02 10.36 196,845 -0.02(-0.19%)
Nov 27, 2017 9.580 10.53 9.580 10.38 220,376 +0.84(+8.81%)
Nov 24, 2017 9.400 9.620 9.400 9.540 42,958 +0.13(+1.38%)
Nov 22, 2017 9.400 9.590 9.320 9.410 128,120 +0.01(+0.11%)
Nov 21, 2017 9.490 9.560 9.290 9.400 122,549 +0.02(+0.21%)
Nov 20, 2017 9.360 9.600 9.210 9.380 99,110 -0.03(-0.32%)
Nov 17, 2017 9.400 9.620 9.100 9.410 185,507 +0.09(+0.97%)
Nov 16, 2017 9.230 9.645 9.150 9.320 188,670 +0.17(+1.86%)
Nov 15, 2017 9.580 9.580 9.150 9.150 182,686 -0.37(-3.89%)
Nov 14, 2017 9.700 9.880 9.290 9.520 246,969 -0.14(-1.45%)
Nov 13, 2017 10.35 10.35 9.600 9.660 197,703 -0.68(-6.58%)
Nov 10, 2017 10.00 10.49 9.831 10.34 191,415 +0.37(+3.71%)
Nov 09, 2017 10.52 10.52 9.890 9.970 357,955 -0.01(-0.10%)
Nov 08, 2017 10.20 10.75 9.800 9.980 458,679 +0.40(+4.18%)
Nov 07, 2017 9.970 10.01 9.530 9.580 147,641 -0.40(-4.01%)
Nov 06, 2017 9.960 10.08 9.850 9.980 80,378 +0.01(+0.10%)
Nov 03, 2017 9.690 9.980 9.613 9.970 132,787 +0.33(+3.42%)
Nov 02, 2017 9.630 9.738 9.400 9.640 208,488 -0.04(-0.41%)
Nov 01, 2017 10.07 10.27 9.690 9.680 164,036 -0.36(-3.59%)
Oct 31, 2017 9.960 10.11 9.800 10.04 150,622 +0.06(+0.60%)
Oct 30, 2017 9.780 10.17 9.760 9.980 159,473 +0.23(+2.36%)
Oct 27, 2017 9.800 9.940 9.610 9.750 152,681 -0.04(-0.41%)
Oct 26, 2017 9.970 10.23 9.640 9.790 398,479 -0.22(-2.20%)
Oct 25, 2017 10.32 10.46 9.850 10.01 328,192 -0.36(-3.47%)
Oct 24, 2017 9.900 10.55 9.880 10.37 286,566 +0.42(+4.22%)
Oct 23, 2017 10.00 10.09 9.760 9.950 341,184 -0.03(-0.30%)
Oct 20, 2017 10.38 10.53 9.880 9.980 283,606 -0.32(-3.11%)
Oct 19, 2017 10.45 10.61 10.12 10.30 237,661 -0.15(-1.44%)
Oct 18, 2017 10.89 11.01 10.42 10.45 122,071 -0.48(-4.39%)
Oct 17, 2017 10.72 11.13 10.72 10.93 183,330 +0.12(+1.11%)
Oct 16, 2017 10.88 11.36 10.72 10.81 160,389 -0.18(-1.64%)
Oct 13, 2017 11.30 11.43 10.80 10.99 361,110 +0.12(+1.10%)
Oct 12, 2017 11.01 11.19 10.61 10.87 170,455 -0.10(-0.91%)
Oct 11, 2017 11.43 11.64 10.93 10.97 249,491 -0.53(-4.61%)
Oct 10, 2017 11.45 11.81 11.42 11.50 179,835 -0.03(-0.26%)
Oct 09, 2017 11.83 12.16 11.50 11.53 235,326 -0.39(-3.27%)
Oct 06, 2017 12.28 12.49 11.82 11.92 245,145 -0.08(-0.67%)
Oct 05, 2017 12.35 12.73 11.88 12.00 278,859 -0.41(-3.30%)
Oct 04, 2017 12.78 12.82 12.33 12.41 321,073 -0.23(-1.82%)
Oct 03, 2017 12.37 13.04 12.11 12.64 651,350 +0.34(+2.76%)
Oct 02, 2017 14.22 15.40 12.18 12.30 1,710,050 -3.74(-23.32%)
Sep 29, 2017 16.59 16.60 16.01 16.04 245,752 -0.46(-2.79%)
Sep 28, 2017 16.63 16.91 16.43 16.50 285,390 -0.10(-0.60%)
Sep 27, 2017 16.79 17.08 16.45 16.60 150,212 +0.00(+0.00%)
Sep 26, 2017 16.97 17.40 16.52 16.60 121,992 -0.25(-1.48%)
Sep 25, 2017 16.82 17.36 16.66 16.85 287,626 +0.10(+0.60%)
Sep 22, 2017 16.77 17.42 16.60 16.75 178,614 -0.02(-0.12%)
Sep 21, 2017 15.99 17.17 15.96 16.77 263,539 +0.68(+4.23%)
Sep 20, 2017 15.03 16.60 15.03 16.09 289,706 +1.07(+7.12%)
Sep 19, 2017 15.16 15.33 14.85 15.02 102,138 -0.14(-0.92%)
Sep 18, 2017 14.66 15.19 14.55 15.16 134,971 +0.49(+3.34%)
Sep 15, 2017 14.37 14.69 14.11 14.67 213,661 +0.33(+2.30%)
Sep 14, 2017 13.71 14.45 13.32 14.34 168,612 +0.34(+2.43%)
Sep 13, 2017 14.49 14.83 13.94 14.00 119,965 -0.50(-3.45%)
Sep 12, 2017 14.87 15.41 14.25 14.50 178,822 -0.30(-2.03%)
Sep 11, 2017 14.49 14.83 14.35 14.80 147,798 +0.44(+3.06%)
Sep 08, 2017 14.24 14.44 14.07 14.36 112,652 +0.13(+0.91%)
Sep 07, 2017 14.24 14.60 14.08 14.23 131,907 -0.08(-0.56%)
Sep 06, 2017 14.03 14.73 13.56 14.31 283,811 +0.34(+2.43%)
Sep 05, 2017 13.86 14.07 13.58 13.97 133,590 +0.11(+0.79%)
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.