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

Seres Therapeutics Inc (NQ: MCRB )

0.9101 -0.0399 (-4.20%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2017 10.14 10.14 10.14 0 -0.17(-1.65%)
Dec 28, 2017 10.21 10.36 10.14 10.31 61,083 +0.10(+0.98%)
Dec 27, 2017 10.22 10.45 10.13 10.21 115,004 -0.04(-0.39%)
Dec 26, 2017 10.14 10.49 10.08 10.25 149,112 +0.10(+0.99%)
Dec 22, 2017 10.22 10.22 10.05 10.15 97,169 +0.02(+0.20%)
Dec 21, 2017 10.46 10.48 10.11 10.13 132,434 -0.34(-3.25%)
Dec 20, 2017 10.14 10.57 10.14 10.47 269,793 +0.33(+3.25%)
Dec 19, 2017 10.24 10.38 10.08 10.14 251,824 -0.06(-0.59%)
Dec 18, 2017 10.03 10.30 9.870 10.20 288,360 +0.25(+2.51%)
Dec 15, 2017 9.900 10.20 9.720 9.950 361,665 +0.11(+1.12%)
Dec 14, 2017 10.13 10.13 9.670 9.840 394,282 -0.24(-2.38%)
Dec 13, 2017 9.900 10.17 9.900 10.08 191,206 +0.23(+2.34%)
Dec 12, 2017 10.20 10.27 9.840 9.850 186,931 -0.34(-3.34%)
Dec 11, 2017 10.23 10.30 10.03 10.19 111,169 -0.01(-0.10%)
Dec 08, 2017 10.01 10.32 10.01 10.20 143,307 +0.14(+1.39%)
Dec 07, 2017 9.840 10.11 9.605 10.06 109,202 +0.27(+2.76%)
Dec 06, 2017 9.920 9.920 9.520 9.790 101,424 -0.08(-0.81%)
Dec 05, 2017 9.940 10.26 9.850 9.870 111,289 -0.03(-0.30%)
Dec 04, 2017 10.60 10.60 9.800 9.900 224,849 -0.65(-6.16%)
Dec 01, 2017 10.56 10.66 10.30 10.55 127,114 +0.05(+0.48%)
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%)
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.