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

Seres Therapeutics Inc (NQ: MCRB )

0.9490 +0.0291 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2020 3.320 3.320 3.070 3.260 244,600 -0.08(-2.40%)
Jan 30, 2020 3.250 3.360 3.200 3.340 223,118 +0.04(+1.21%)
Jan 29, 2020 3.240 3.360 3.210 3.300 90,800 +0.08(+2.48%)
Jan 28, 2020 3.260 3.320 3.190 3.220 94,091 +0.00(+0.00%)
Jan 27, 2020 2.930 3.250 2.930 3.220 170,062 +0.09(+2.88%)
Jan 24, 2020 3.510 3.554 3.080 3.130 278,300 -0.39(-11.08%)
Jan 23, 2020 3.450 3.620 3.350 3.520 377,532 +0.07(+2.03%)
Jan 22, 2020 3.440 3.508 3.340 3.450 79,000 +0.03(+0.88%)
Jan 21, 2020 3.400 3.510 3.360 3.420 338,737 -0.01(-0.29%)
Jan 17, 2020 3.510 3.540 3.298 3.430 265,100 -0.05(-1.44%)
Jan 16, 2020 3.300 3.526 3.240 3.480 225,784 +0.21(+6.42%)
Jan 15, 2020 3.050 3.300 3.030 3.270 221,485 +0.18(+5.83%)
Jan 14, 2020 3.020 3.140 2.947 3.090 258,223 +0.10(+3.34%)
Jan 13, 2020 2.960 3.010 2.860 2.990 235,239 +0.12(+4.18%)
Jan 10, 2020 3.120 3.144 2.845 2.870 362,100 -0.24(-7.72%)
Jan 09, 2020 3.140 3.180 3.100 3.110 163,867 -0.01(-0.32%)
Jan 08, 2020 3.160 3.280 3.120 3.120 235,376 -0.07(-2.19%)
Jan 07, 2020 3.270 3.330 3.130 3.190 277,214 -0.09(-2.74%)
Jan 06, 2020 3.270 3.390 3.110 3.280 178,060 +0.01(+0.31%)
Jan 03, 2020 3.290 3.440 3.250 3.270 281,800 -0.08(-2.39%)
Jan 02, 2020 3.470 3.480 3.240 3.350 310,314 -0.10(-2.90%)
Dec 31, 2019 3.640 3.660 3.420 3.450 259,800 -0.22(-5.99%)
Dec 30, 2019 3.960 4.000 3.670 3.670 247,512 -0.33(-8.25%)
Dec 27, 2019 4.050 4.100 3.930 4.000 161,200 -0.08(-1.84%)
Dec 26, 2019 4.360 4.460 4.060 4.075 210,385 -0.33(-7.39%)
Dec 24, 2019 4.240 4.420 4.180 4.400 61,400 +0.17(+4.02%)
Dec 23, 2019 4.110 4.280 3.900 4.230 212,048 +0.13(+3.17%)
Dec 20, 2019 4.310 4.347 4.070 4.100 473,200 -0.20(-4.65%)
Dec 19, 2019 4.310 4.440 4.250 4.300 103,084 +0.00(+0.00%)
Dec 18, 2019 4.440 4.450 4.237 4.300 173,566 -0.12(-2.82%)
Dec 17, 2019 4.420 4.540 4.230 4.425 201,684 +0.04(+1.03%)
Dec 16, 2019 4.230 4.410 4.000 4.380 152,539 +0.18(+4.29%)
Dec 13, 2019 4.360 4.480 4.100 4.200 229,800 -0.16(-3.67%)
Dec 12, 2019 4.100 4.530 4.040 4.360 420,457 +0.27(+6.60%)
Dec 11, 2019 4.040 4.150 3.960 4.090 263,258 +0.08(+2.00%)
Dec 10, 2019 3.810 4.100 3.810 4.010 198,304 +0.21(+5.53%)
Dec 09, 2019 3.650 3.840 3.650 3.800 109,552 +0.13(+3.54%)
Dec 06, 2019 3.690 3.730 3.418 3.670 264,800 -0.01(-0.27%)
Dec 05, 2019 3.720 3.790 3.675 3.680 78,632 -0.03(-0.81%)
Dec 04, 2019 3.750 3.870 3.620 3.710 211,334 -0.04(-1.07%)
Dec 03, 2019 3.700 3.820 3.690 3.750 114,778 -0.02(-0.53%)
Dec 02, 2019 3.950 3.970 3.737 3.770 158,311 -0.18(-4.56%)
Nov 29, 2019 3.900 4.050 3.850 3.950 179,100 +0.05(+1.28%)
Nov 27, 2019 4.160 4.200 3.850 3.900 159,800 -0.35(-8.13%)
Nov 26, 2019 4.140 4.474 4.050 4.245 263,410 +0.11(+2.54%)
Nov 25, 2019 3.950 4.170 3.930 4.140 326,721 +0.21(+5.34%)
Nov 22, 2019 3.770 3.950 3.730 3.930 170,800 +0.15(+3.97%)
Nov 21, 2019 3.910 3.910 3.640 3.780 115,930 -0.09(-2.20%)
Nov 20, 2019 3.710 3.920 3.680 3.865 270,068 +0.12(+3.07%)
Nov 19, 2019 3.650 3.810 3.610 3.750 117,286 +0.09(+2.46%)
Nov 18, 2019 3.910 4.060 3.600 3.660 222,985 -0.21(-5.43%)
Nov 15, 2019 3.760 4.000 3.730 3.870 192,900 +0.15(+4.03%)
Nov 14, 2019 3.670 3.740 3.520 3.720 172,182 +0.03(+0.81%)
Nov 13, 2019 3.660 3.690 3.410 3.690 189,098 +0.02(+0.54%)
Nov 12, 2019 3.640 3.850 3.600 3.670 135,716 +0.03(+0.82%)
Nov 11, 2019 3.630 3.758 3.550 3.640 134,350 -0.05(-1.36%)
Nov 08, 2019 3.650 3.750 3.620 3.690 125,300 +0.02(+0.54%)
Nov 07, 2019 3.710 3.830 3.600 3.670 137,677 -0.05(-1.34%)
Nov 06, 2019 4.030 4.050 3.660 3.720 260,011 -0.34(-8.37%)
Nov 05, 2019 3.890 4.090 3.550 4.060 277,665 +0.26(+6.84%)
Nov 04, 2019 3.690 3.920 3.680 3.800 200,756 +0.11(+2.98%)
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.