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

Seres Therapeutics Inc (NQ: MCRB )

0.9284 +0.0084 (+0.91%)
Streaming Delayed Price Updated: 3:26 PM 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 (%)
Jun 30, 2020 4.800 5.280 4.620 4.760 840,033 +0.09(+1.93%)
Jun 29, 2020 4.720 4.950 4.580 4.670 472,570 -0.08(-1.68%)
Jun 26, 2020 4.920 4.995 4.630 4.750 1,680,500 -0.17(-3.46%)
Jun 25, 2020 4.760 5.090 4.690 4.920 363,031 +0.19(+4.02%)
Jun 24, 2020 4.940 5.141 4.580 4.730 444,481 -0.26(-5.21%)
Jun 23, 2020 4.940 5.120 4.920 4.990 444,068 +0.13(+2.67%)
Jun 22, 2020 4.810 5.020 4.620 4.860 559,975 +0.06(+1.25%)
Jun 19, 2020 4.470 5.351 4.430 4.800 2,230,700 +0.40(+9.09%)
Jun 18, 2020 4.690 4.880 4.280 4.400 1,048,148 -0.32(-6.78%)
Jun 17, 2020 4.700 4.890 4.610 4.720 210,281 +0.02(+0.43%)
Jun 16, 2020 4.650 4.950 4.545 4.700 438,972 +0.13(+2.84%)
Jun 15, 2020 4.350 4.670 4.120 4.570 350,555 +0.19(+4.34%)
Jun 12, 2020 4.570 4.680 4.160 4.380 374,500 -0.06(-1.35%)
Jun 11, 2020 4.460 4.560 4.370 4.440 404,874 -0.22(-4.72%)
Jun 10, 2020 4.660 4.780 4.500 4.660 261,884 +0.01(+0.22%)
Jun 09, 2020 4.800 4.897 4.610 4.650 349,625 -0.15(-3.12%)
Jun 08, 2020 4.630 4.920 4.600 4.800 298,177 +0.12(+2.56%)
Jun 05, 2020 4.920 4.920 4.100 4.680 529,000 -0.07(-1.47%)
Jun 04, 2020 4.830 5.030 4.650 4.750 378,199 -0.28(-5.57%)
Jun 03, 2020 5.420 5.440 4.990 5.030 474,997 -0.38(-7.02%)
Jun 02, 2020 5.140 5.460 4.620 5.410 607,492 +0.28(+5.46%)
Jun 01, 2020 5.540 5.660 5.100 5.130 527,520 -0.36(-6.56%)
May 29, 2020 5.570 5.690 5.380 5.490 342,500 -0.05(-0.90%)
May 28, 2020 5.780 6.160 5.540 5.540 459,777 -0.21(-3.65%)
May 27, 2020 6.290 6.310 5.620 5.750 618,500 -0.45(-7.26%)
May 26, 2020 5.700 6.590 5.700 6.200 846,320 +0.67(+12.12%)
May 22, 2020 5.270 5.560 5.130 5.530 245,000 +0.24(+4.54%)
May 21, 2020 5.430 5.590 5.250 5.290 441,849 -0.14(-2.58%)
May 20, 2020 5.200 5.570 5.160 5.430 454,604 +0.38(+7.63%)
May 19, 2020 4.920 5.510 4.857 5.045 448,446 +0.09(+1.92%)
May 18, 2020 4.810 5.070 4.800 4.950 412,215 +0.35(+7.61%)
May 15, 2020 4.420 4.710 4.320 4.600 269,800 +0.19(+4.31%)
May 14, 2020 4.580 4.720 4.340 4.410 379,495 -0.30(-6.37%)
May 13, 2020 4.930 5.124 4.580 4.710 367,050 -0.21(-4.27%)
May 12, 2020 5.270 5.530 4.910 4.920 701,606 -0.26(-5.02%)
May 11, 2020 4.650 5.590 4.650 5.180 991,733 +0.58(+12.61%)
May 08, 2020 4.370 4.900 4.250 4.600 1,136,800 +0.33(+7.73%)
May 07, 2020 3.760 4.400 3.760 4.270 734,055 +0.47(+12.37%)
May 06, 2020 3.700 3.890 3.650 3.800 315,811 +0.09(+2.43%)
May 05, 2020 3.720 3.970 3.530 3.710 380,602 +0.04(+1.09%)
May 04, 2020 3.460 3.740 3.410 3.670 212,331 +0.17(+4.86%)
May 01, 2020 3.560 3.700 3.450 3.500 345,200 -0.18(-4.89%)
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%)
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.