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

Seres Therapeutics Inc (NQ: MCRB )

0.9632 +0.0432 (+4.70%)
Streaming Delayed Price Updated: 10:41 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 (%)
May 31, 2017 9.110 9.200 8.850 9.120 178,444 +0.04(+0.44%)
May 30, 2017 9.320 9.410 8.910 9.080 224,237 -0.30(-3.20%)
May 26, 2017 9.570 9.680 9.220 9.380 153,847 -0.19(-1.99%)
May 25, 2017 9.960 9.960 9.560 9.570 98,158 -0.32(-3.24%)
May 24, 2017 9.820 10.06 9.740 9.890 87,811 +0.08(+0.82%)
May 23, 2017 9.740 9.910 9.606 9.810 130,276 +0.09(+0.93%)
May 22, 2017 9.810 9.940 9.650 9.720 112,220 -0.03(-0.31%)
May 19, 2017 9.880 10.03 9.750 9.750 134,517 -0.10(-1.02%)
May 18, 2017 9.840 10.02 9.713 9.850 109,081 +0.02(+0.20%)
May 17, 2017 9.980 10.34 9.810 9.830 154,257 -0.35(-3.44%)
May 16, 2017 10.18 10.40 10.11 10.18 142,132 +0.05(+0.49%)
May 15, 2017 10.04 10.39 10.02 10.13 66,893 +0.15(+1.50%)
May 12, 2017 9.850 10.11 9.721 9.980 109,751 +0.12(+1.22%)
May 11, 2017 9.910 10.11 9.580 9.860 158,874 -0.11(-1.10%)
May 10, 2017 9.890 10.06 9.780 9.970 108,102 +0.04(+0.40%)
May 09, 2017 9.650 10.04 9.590 9.930 112,539 +0.33(+3.44%)
May 08, 2017 9.940 10.00 9.500 9.600 198,976 -0.39(-3.90%)
May 05, 2017 10.55 10.59 9.841 9.990 198,832 -0.57(-5.40%)
May 04, 2017 10.74 10.75 9.640 10.56 329,546 +0.79(+8.09%)
May 03, 2017 9.770 9.830 9.430 9.770 207,550 -0.02(-0.20%)
May 02, 2017 9.910 10.04 9.690 9.790 89,648 -0.08(-0.81%)
May 01, 2017 9.890 10.03 9.720 9.870 110,363 +0.04(+0.41%)
Apr 28, 2017 10.02 10.08 9.700 9.830 115,105 -0.17(-1.70%)
Apr 27, 2017 10.12 10.21 9.900 10.00 74,210 -0.11(-1.09%)
Apr 26, 2017 10.15 10.23 10.03 10.11 119,604 -0.07(-0.69%)
Apr 25, 2017 9.800 10.22 9.720 10.18 164,814 +0.42(+4.30%)
Apr 24, 2017 9.610 9.790 9.410 9.760 120,790 +0.30(+3.17%)
Apr 21, 2017 9.630 9.720 9.425 9.460 152,632 -0.18(-1.87%)
Apr 20, 2017 9.460 9.690 9.460 9.640 213,815 +0.21(+2.23%)
Apr 19, 2017 9.720 9.890 9.400 9.430 198,374 -0.23(-2.38%)
Apr 18, 2017 9.930 10.00 9.500 9.660 301,225 -0.32(-3.21%)
Apr 17, 2017 10.65 10.73 9.850 9.980 217,847 -0.64(-6.03%)
Apr 13, 2017 10.66 10.87 10.43 10.62 176,008 -0.03(-0.28%)
Apr 12, 2017 10.86 10.90 10.64 10.65 190,763 -0.19(-1.75%)
Apr 11, 2017 11.09 11.28 10.64 10.84 192,178 -0.32(-2.87%)
Apr 10, 2017 10.90 11.43 10.75 11.16 217,505 +0.31(+2.86%)
Apr 07, 2017 11.05 11.11 10.77 10.85 139,115 -0.26(-2.34%)
Apr 06, 2017 10.53 11.14 10.45 11.11 276,860 +0.67(+6.42%)
Apr 05, 2017 11.05 11.40 10.40 10.44 238,937 -0.58(-5.26%)
Apr 04, 2017 11.29 11.48 10.95 11.02 209,064 -0.31(-2.74%)
Apr 03, 2017 11.28 11.87 11.23 11.33 210,658 +0.06(+0.53%)
Mar 31, 2017 11.15 11.54 11.07 11.27 132,235 +0.11(+0.99%)
Mar 30, 2017 11.22 11.43 11.06 11.16 142,136 -0.09(-0.80%)
Mar 29, 2017 11.03 11.45 10.78 11.25 116,096 +0.25(+2.27%)
Mar 28, 2017 11.37 11.70 10.92 11.00 160,377 -0.37(-3.25%)
Mar 27, 2017 10.62 11.41 10.62 11.37 185,936 +0.54(+4.99%)
Mar 24, 2017 10.81 11.00 10.63 10.83 118,969 +0.12(+1.12%)
Mar 23, 2017 10.72 11.12 10.60 10.71 256,391 -0.05(-0.46%)
Mar 22, 2017 11.07 11.07 10.27 10.76 418,326 -0.34(-3.06%)
Mar 21, 2017 11.98 11.98 11.06 11.10 323,327 -0.89(-7.42%)
Mar 20, 2017 12.81 12.81 11.64 11.99 458,376 -0.05(-0.42%)
Mar 17, 2017 12.30 12.85 12.04 12.04 863,364 -0.67(-5.27%)
Mar 16, 2017 10.00 13.31 9.870 12.71 4,364,312 +3.44(+37.11%)
Mar 15, 2017 9.150 9.380 9.060 9.270 91,139 +0.14(+1.53%)
Mar 14, 2017 9.270 9.270 9.010 9.130 100,783 -0.20(-2.14%)
Mar 13, 2017 9.330 9.505 9.220 9.330 77,182 +0.00(+0.00%)
Mar 10, 2017 9.450 9.520 9.090 9.330 182,900 -0.05(-0.53%)
Mar 09, 2017 9.400 9.500 9.200 9.380 72,537 +0.00(+0.00%)
Mar 08, 2017 9.440 9.587 9.270 9.380 118,457 +0.09(+0.97%)
Mar 07, 2017 9.570 9.660 9.220 9.290 121,709 -0.24(-2.52%)
Mar 06, 2017 9.580 9.700 9.450 9.530 73,876 -0.07(-0.73%)
Mar 03, 2017 9.800 9.950 9.510 9.600 84,007 -0.16(-1.64%)
Mar 02, 2017 9.910 10.25 9.541 9.760 193,798 -0.15(-1.51%)
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.