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 (%)
Apr 29, 2022 4.810 4.970 4.720 4.730 624,644 -0.14(-2.87%)
Apr 28, 2022 4.910 4.925 4.610 4.870 669,926 +0.03(+0.62%)
Apr 27, 2022 4.810 5.090 4.800 4.840 610,654 +0.00(+0.00%)
Apr 26, 2022 5.240 5.380 4.810 4.840 809,270 -0.49(-9.19%)
Apr 25, 2022 5.230 5.420 5.180 5.330 378,298 +0.09(+1.72%)
Apr 22, 2022 5.330 5.350 5.180 5.240 760,787 -0.02(-0.38%)
Apr 21, 2022 5.650 5.750 5.240 5.260 806,530 -0.35(-6.24%)
Apr 20, 2022 5.810 5.860 5.520 5.610 547,691 -0.19(-3.28%)
Apr 19, 2022 5.690 5.890 5.620 5.800 767,933 +0.16(+2.84%)
Apr 18, 2022 6.060 6.115 5.588 5.640 951,669 -0.44(-7.24%)
Apr 14, 2022 6.560 6.560 6.075 6.080 553,459 -0.50(-7.60%)
Apr 13, 2022 6.480 6.660 6.460 6.580 650,178 +0.10(+1.54%)
Apr 12, 2022 6.740 6.770 6.380 6.480 404,146 -0.05(-0.77%)
Apr 11, 2022 6.710 6.760 6.480 6.530 553,341 -0.26(-3.83%)
Apr 08, 2022 7.060 7.199 6.755 6.790 472,218 -0.28(-3.96%)
Apr 07, 2022 7.220 7.290 7.030 7.070 424,085 -0.19(-2.62%)
Apr 06, 2022 7.090 7.350 6.990 7.260 575,452 +0.04(+0.55%)
Apr 05, 2022 7.600 7.670 7.210 7.220 579,263 -0.40(-5.25%)
Apr 04, 2022 7.400 7.650 7.400 7.620 493,221 +0.28(+3.81%)
Apr 01, 2022 7.140 7.410 7.131 7.340 669,580 +0.22(+3.09%)
Mar 31, 2022 7.260 7.413 7.110 7.120 450,096 -0.08(-1.11%)
Mar 30, 2022 7.410 7.635 7.190 7.200 518,452 -0.27(-3.61%)
Mar 29, 2022 7.310 7.470 7.080 7.470 966,643 +0.40(+5.66%)
Mar 28, 2022 7.180 7.320 6.880 7.070 593,211 -0.10(-1.39%)
Mar 25, 2022 7.580 7.610 7.160 7.170 464,048 -0.44(-5.78%)
Mar 24, 2022 7.330 7.620 7.200 7.610 493,438 +0.42(+5.84%)
Mar 23, 2022 7.430 7.430 7.190 7.190 678,682 -0.35(-4.64%)
Mar 22, 2022 7.280 7.590 7.200 7.540 599,744 +0.26(+3.57%)
Mar 21, 2022 7.550 7.705 7.250 7.280 626,103 -0.25(-3.32%)
Mar 18, 2022 7.430 7.880 7.430 7.530 2,344,668 -0.05(-0.66%)
Mar 17, 2022 7.240 7.580 7.180 7.580 881,390 +0.29(+3.98%)
Mar 16, 2022 6.940 7.290 6.770 7.290 884,594 +0.42(+6.11%)
Mar 15, 2022 6.720 6.870 6.590 6.870 681,656 +0.22(+3.31%)
Mar 14, 2022 7.110 7.290 6.560 6.650 971,562 -0.47(-6.60%)
Mar 11, 2022 7.460 7.750 7.120 7.120 825,729 -0.33(-4.43%)
Mar 10, 2022 7.020 7.450 6.990 7.450 530,574 +0.30(+4.20%)
Mar 09, 2022 6.870 7.180 6.870 7.150 827,000 +0.39(+5.77%)
Mar 08, 2022 6.550 6.970 6.380 6.760 745,683 +0.17(+2.58%)
Mar 07, 2022 6.310 6.600 6.260 6.590 743,426 +0.29(+4.60%)
Mar 04, 2022 6.770 7.010 6.225 6.300 1,039,283 -0.66(-9.48%)
Mar 03, 2022 7.530 7.540 6.870 6.960 797,162 -0.46(-6.20%)
Mar 02, 2022 7.410 7.520 7.000 7.420 726,782 +0.03(+0.34%)
Mar 01, 2022 7.780 7.950 7.040 7.395 1,044,233 -0.61(-7.56%)
Feb 28, 2022 8.160 8.300 7.940 8.000 540,870 -0.25(-3.03%)
Feb 25, 2022 8.270 8.260 7.920 8.250 521,133 -0.04(-0.48%)
Feb 24, 2022 7.500 8.310 7.480 8.290 840,499 +0.50(+6.42%)
Feb 23, 2022 8.220 8.380 7.780 7.790 757,889 -0.41(-5.00%)
Feb 22, 2022 7.910 8.519 7.910 8.200 731,926 +0.15(+1.86%)
Feb 18, 2022 8.050 0 -0.17(-2.07%)
Feb 17, 2022 8.470 8.610 8.150 8.220 897,989 -0.39(-4.53%)
Feb 16, 2022 8.270 8.650 8.240 8.610 744,325 +0.17(+2.01%)
Feb 15, 2022 8.000 8.590 8.000 8.440 759,174 +0.54(+6.84%)
Feb 14, 2022 8.260 8.260 7.860 7.900 605,897 -0.32(-3.89%)
Feb 11, 2022 7.890 8.320 7.820 8.220 694,786 +0.32(+4.05%)
Feb 10, 2022 7.750 8.480 7.700 7.900 1,235,462 -0.05(-0.63%)
Feb 09, 2022 7.550 7.990 7.550 7.950 1,121,425 +0.53(+7.14%)
Feb 08, 2022 7.490 7.640 7.255 7.420 610,390 -0.18(-2.37%)
Feb 07, 2022 7.350 7.730 7.350 7.600 719,168 +0.22(+2.98%)
Feb 04, 2022 7.480 7.590 7.290 7.380 716,324 -0.06(-0.81%)
Feb 03, 2022 7.660 7.410 7.440 744,978 -0.29(-3.75%)
Feb 02, 2022 8.270 8.340 7.705 7.730 761,780 -0.57(-6.87%)
Feb 01, 2022 8.340 8.466 8.190 8.300 803,833 -0.04(-0.48%)
Jan 31, 2022 7.890 8.340 1,212,565 +0.48(+6.11%)
Jan 28, 2022 7.410 7.860 7.310 7.860 921,579 +0.43(+5.79%)
Jan 27, 2022 8.000 8.000 7.410 7.430 785,707 -0.27(-3.51%)
Jan 26, 2022 7.920 8.280 7.650 7.700 948,942 -0.04(-0.52%)
Jan 25, 2022 7.420 7.855 7.280 7.740 866,605 +0.23(+3.06%)
Jan 24, 2022 7.310 7.600 6.780 7.510 1,574,830 +0.00(+0.00%)
Jan 21, 2022 7.620 7.993 7.510 7.510 869,892 -0.11(-1.44%)
Jan 20, 2022 7.680 8.190 7.600 7.620 783,962 +0.05(+0.66%)
Jan 19, 2022 7.540 7.860 7.460 7.570 976,140 +0.19(+2.57%)
Jan 18, 2022 7.980 7.980 7.360 7.380 938,410 -0.66(-8.21%)
Jan 14, 2022 8.040 0 +0.26(+3.34%)
Jan 13, 2022 8.110 8.380 7.740 7.780 886,217 -0.28(-3.47%)
Jan 12, 2022 8.660 8.670 8.030 8.060 943,340 -0.48(-5.62%)
Jan 11, 2022 8.380 8.690 8.280 8.540 419,600 +0.10(+1.18%)
Jan 10, 2022 8.530 8.640 8.130 8.440 1,022,066 -0.11(-1.29%)
Jan 07, 2022 8.670 8.900 8.526 8.550 719,563 -0.12(-1.38%)
Jan 06, 2022 8.190 8.820 8.110 8.670 888,445 +0.50(+6.12%)
Jan 05, 2022 8.810 8.930 8.140 8.170 1,331,587 -0.49(-5.66%)
Jan 04, 2022 8.700 9.000 8.510 8.660 877,904 -0.18(-2.04%)
Jan 03, 2022 8.280 8.930 8.260 8.840 795,174 +0.51(+6.12%)
Dec 31, 2021 8.630 8.730 8.330 8.330 593,560 -0.22(-2.57%)
Dec 30, 2021 8.660 9.000 8.490 8.550 654,976 -0.17(-1.95%)
Dec 29, 2021 8.660 8.890 8.550 8.720 678,647 -0.05(-0.57%)
Dec 28, 2021 8.840 9.060 8.710 8.770 639,944 -0.02(-0.23%)
Dec 27, 2021 9.200 9.240 8.750 8.790 963,111 -0.38(-4.14%)
Dec 23, 2021 8.510 9.280 8.460 9.170 1,048,652 +0.57(+6.63%)
Dec 22, 2021 8.670 8.890 8.450 8.600 1,429,963 +0.00(+0.00%)
Dec 21, 2021 8.530 8.730 8.210 8.600 1,309,107 +0.07(+0.82%)
Dec 20, 2021 8.150 8.660 8.070 8.530 1,637,620 +0.22(+2.65%)
Dec 17, 2021 8.360 8.790 8.250 8.310 17,191,956 +0.09(+1.09%)
Dec 16, 2021 8.760 8.820 8.025 8.220 2,247,301 -0.51(-5.84%)
Dec 15, 2021 8.130 8.740 7.880 8.730 2,587,458 +0.74(+9.26%)
Dec 14, 2021 7.950 8.240 7.870 7.990 2,501,755 -0.12(-1.48%)
Dec 13, 2021 9.490 9.490 7.980 8.110 2,943,609 -1.46(-15.26%)
Dec 10, 2021 10.06 10.15 9.510 9.570 1,173,733 -0.28(-2.84%)
Dec 09, 2021 10.12 10.57 9.850 9.850 1,259,030 -0.26(-2.57%)
Dec 08, 2021 10.54 10.67 9.910 10.11 1,902,671 -0.43(-4.08%)
Dec 07, 2021 10.15 10.88 10.14 10.54 1,883,339 +0.52(+5.19%)
Dec 06, 2021 10.50 10.97 9.820 10.02 1,949,184 -0.66(-6.18%)
Dec 03, 2021 11.40 11.69 10.54 10.68 2,526,710 -0.75(-6.56%)
Dec 02, 2021 10.66 11.44 10.36 11.43 2,115,999 +0.69(+6.42%)
Dec 01, 2021 10.62 11.49 10.28 10.74 4,128,422 -0.02(-0.19%)
Nov 30, 2021 8.630 10.78 8.620 10.76 6,198,994 +1.94(+22.00%)
Nov 29, 2021 9.580 9.850 8.810 8.820 1,814,458 -0.53(-5.67%)
Nov 26, 2021 9.500 9.950 9.010 9.350 1,681,924 -0.32(-3.31%)
Nov 24, 2021 9.590 9.840 9.310 9.670 1,386,609 +0.08(+0.83%)
Nov 23, 2021 9.140 9.580 8.850 9.590 2,109,488 +0.42(+4.58%)
Nov 22, 2021 9.210 9.580 9.130 9.170 2,515,055 +0.01(+0.11%)
Nov 19, 2021 8.510 9.200 8.510 9.160 2,065,916 +0.49(+5.65%)
Nov 18, 2021 8.390 8.670 8.360 8.670 1,655,488 +0.26(+3.09%)
Nov 17, 2021 8.300 8.475 8.020 8.410 1,561,967 +0.23(+2.81%)
Nov 16, 2021 7.820 8.190 7.728 8.180 1,435,793 +0.37(+4.74%)
Nov 15, 2021 7.820 8.080 7.710 7.810 1,100,027 +0.09(+1.17%)
Nov 12, 2021 7.690 7.900 7.355 7.720 1,221,391 +0.14(+1.85%)
Nov 11, 2021 8.190 8.240 7.370 7.580 2,755,289 -1.19(-13.57%)
Nov 10, 2021 7.340 8.770 11,302,291 +1.90(+27.66%)
Nov 09, 2021 7.040 7.100 6.815 6.870 1,016,521 -0.20(-2.83%)
Nov 08, 2021 7.060 7.280 6.830 7.070 1,048,940 +0.09(+1.29%)
Nov 05, 2021 7.130 7.320 6.780 6.980 1,500,126 -0.02(-0.29%)
Nov 04, 2021 7.060 7.240 6.920 7.000 1,061,423 -0.03(-0.43%)
Nov 03, 2021 6.700 7.030 6.450 7.030 1,205,705 +0.32(+4.77%)
Nov 02, 2021 6.430 6.730 6.260 6.710 1,271,523 +0.27(+4.19%)
Nov 01, 2021 6.100 6.440 6.080 6.440 1,898,747 +0.36(+5.92%)
Oct 29, 2021 6.410 6.490 6.080 6.080 953,540 -0.36(-5.59%)
Oct 28, 2021 6.190 6.490 6.135 6.440 969,087 +0.25(+4.04%)
Oct 27, 2021 6.210 6.360 6.180 6.190 1,021,644 -0.03(-0.48%)
Oct 26, 2021 6.370 6.220 773,453 -0.10(-1.58%)
Oct 25, 2021 6.230 6.380 6.140 6.320 828,501 +0.09(+1.44%)
Oct 22, 2021 6.040 6.260 5.980 6.230 1,159,935 +0.13(+2.13%)
Oct 21, 2021 6.030 6.190 5.980 6.100 680,082 +0.08(+1.33%)
Oct 20, 2021 6.330 6.350 6.020 6.020 1,020,171 -0.33(-5.20%)
Oct 19, 2021 6.390 6.570 6.330 6.350 914,087 +0.00(+0.00%)
Oct 18, 2021 6.260 6.465 6.200 6.350 1,665,890 +0.04(+0.63%)
Oct 15, 2021 6.910 6.910 6.300 6.310 1,264,440 -0.49(-7.21%)
Oct 14, 2021 6.830 7.100 6.740 6.800 1,545,228 +0.05(+0.74%)
Oct 13, 2021 6.440 6.780 6.420 6.750 732,470 +0.29(+4.49%)
Oct 12, 2021 6.430 6.580 6.380 6.460 1,104,961 +0.03(+0.47%)
Oct 11, 2021 6.350 6.560 6.280 6.430 546,333 +0.10(+1.58%)
Oct 08, 2021 6.430 6.440 6.220 6.330 546,131 -0.10(-1.56%)
Oct 07, 2021 6.410 6.600 6.300 6.430 1,539,064 +0.11(+1.74%)
Oct 06, 2021 6.320 6.410 6.160 6.320 1,095,239 -0.14(-2.17%)
Oct 05, 2021 6.910 6.940 6.420 6.460 1,203,340 -0.49(-7.05%)
Oct 04, 2021 7.250 7.300 6.910 6.950 1,171,437 -0.29(-4.01%)
Oct 01, 2021 6.980 7.265 6.850 7.240 1,076,282 +0.28(+4.02%)
Sep 30, 2021 6.720 7.030 6.680 6.960 709,634 +0.15(+2.20%)
Sep 29, 2021 7.000 7.170 6.790 6.810 1,275,466 -0.13(-1.87%)
Sep 28, 2021 7.120 7.120 6.760 6.940 1,326,430 -0.22(-3.07%)
Sep 27, 2021 6.980 7.250 6.899 7.160 1,262,495 +0.19(+2.73%)
Sep 24, 2021 6.940 7.200 6.880 6.970 819,977 -0.12(-1.69%)
Sep 23, 2021 7.060 7.090 6.610 7.090 1,146,600 +0.07(+1.00%)
Sep 22, 2021 6.940 7.135 6.870 7.020 1,438,351 +0.11(+1.59%)
Sep 21, 2021 6.770 7.035 6.770 6.910 1,172,389 +0.17(+2.52%)
Sep 20, 2021 6.800 6.960 6.630 6.740 2,290,015 -0.38(-5.34%)
Sep 17, 2021 6.490 7.150 6.330 7.120 8,321,953 +0.61(+9.37%)
Sep 16, 2021 6.260 6.701 6.240 6.510 2,069,885 +0.16(+2.52%)
Sep 15, 2021 5.550 6.480 5.500 6.350 6,536,166 +0.89(+16.30%)
Sep 14, 2021 5.910 5.910 5.410 5.460 2,849,509 -0.43(-7.30%)
Sep 13, 2021 6.350 6.450 5.690 5.890 4,550,786 -0.38(-6.06%)
Sep 10, 2021 6.100 6.365 5.950 6.270 1,572,001 +0.19(+3.12%)
Sep 09, 2021 6.570 6.710 5.800 6.080 2,755,301 -0.56(-8.43%)
Sep 08, 2021 6.710 6.760 6.540 6.640 1,453,468 -0.07(-1.04%)
Sep 07, 2021 6.700 6.855 6.645 6.710 2,250,233 +0.03(+0.45%)
Sep 03, 2021 6.730 6.970 6.600 6.680 2,114,106 -0.08(-1.18%)
Sep 02, 2021 6.590 6.780 6.540 6.760 2,181,519 +0.20(+3.05%)
Sep 01, 2021 6.460 6.610 6.340 6.560 2,233,241 +0.15(+2.34%)
Aug 31, 2021 6.180 6.420 6.180 6.410 2,075,361 +0.26(+4.23%)
Aug 30, 2021 6.300 6.410 6.120 6.150 2,655,845 -0.09(-1.44%)
Aug 27, 2021 6.090 6.590 5.850 6.240 3,452,234 +0.21(+3.48%)
Aug 26, 2021 6.150 6.310 5.940 6.030 1,353,029 -0.15(-2.43%)
Aug 25, 2021 6.270 6.340 6.130 6.180 926,418 -0.06(-0.96%)
Aug 24, 2021 6.450 6.462 6.125 6.240 859,923 -0.10(-1.58%)
Aug 23, 2021 6.150 6.470 6.100 6.340 1,288,748 +0.26(+4.28%)
Aug 20, 2021 6.040 6.240 5.920 6.080 780,270 +0.05(+0.83%)
Aug 19, 2021 6.200 6.280 6.030 6.030 783,794 -0.27(-4.29%)
Aug 18, 2021 6.440 6.540 6.270 6.300 680,923 -0.09(-1.41%)
Aug 17, 2021 6.450 6.565 6.150 6.390 1,355,806 -0.15(-2.29%)
Aug 16, 2021 6.660 6.710 6.390 6.540 1,795,379 -0.11(-1.65%)
Aug 13, 2021 6.750 6.875 6.605 6.650 749,605 -0.15(-2.21%)
Aug 12, 2021 6.885 7.035 6.765 6.800 1,282,165 -0.15(-2.16%)
Aug 11, 2021 6.730 6.980 6.600 6.950 1,446,461 +0.22(+3.27%)
Aug 10, 2021 6.970 7.001 6.690 6.730 846,501 -0.23(-3.30%)
Aug 09, 2021 7.010 7.020 6.800 6.960 1,895,894 -0.02(-0.29%)
Aug 06, 2021 7.010 7.050 6.700 6.980 1,599,221 +0.00(+0.00%)
Aug 05, 2021 7.010 7.190 6.890 6.980 2,250,446 -0.11(-1.55%)
Aug 04, 2021 6.840 7.310 6.820 7.090 2,492,770 +0.13(+1.87%)
Aug 03, 2021 7.190 7.190 6.820 6.960 2,415,128 -0.07(-1.00%)
Aug 02, 2021 7.130 7.200 6.860 7.030 1,676,508 -0.07(-0.99%)
Jul 30, 2021 6.840 7.340 6.830 7.100 2,519,906 +0.11(+1.57%)
Jul 29, 2021 7.570 7.990 6.810 6.990 4,160,518 -0.51(-6.80%)
Jul 28, 2021 7.290 7.640 7.180 7.500 1,273,724 +0.38(+5.34%)
Jul 27, 2021 7.510 7.620 7.020 7.120 2,154,369 -0.56(-7.29%)
Jul 26, 2021 7.450 8.110 7.390 7.680 2,468,524 +0.29(+3.92%)
Jul 23, 2021 7.940 8.058 7.250 7.390 11,057,024 -0.56(-7.04%)
Jul 22, 2021 8.750 10.90 7.850 7.950 13,411,762 -12.88(-61.83%)
Jul 21, 2021 20.92 21.00 20.18 20.83 872,360 +0.10(+0.48%)
Jul 20, 2021 19.63 20.81 19.46 20.73 878,260 +0.97(+4.91%)
Jul 19, 2021 20.15 20.72 19.63 19.76 870,712 -1.04(-5.00%)
Jul 16, 2021 20.58 21.24 20.37 20.80 764,575 +0.53(+2.61%)
Jul 15, 2021 20.37 20.48 19.64 20.27 977,776 -0.23(-1.12%)
Jul 14, 2021 21.04 21.68 20.11 20.50 811,107 -0.32(-1.54%)
Jul 13, 2021 21.21 21.68 20.03 20.82 927,298 -0.46(-2.16%)
Jul 12, 2021 21.46 21.89 21.02 21.28 732,479 -0.02(-0.09%)
Jul 09, 2021 20.58 21.41 20.00 21.30 779,697 +0.76(+3.70%)
Jul 08, 2021 19.38 20.76 19.07 20.54 1,465,512 +0.55(+2.75%)
Jul 07, 2021 20.21 20.53 19.50 19.99 1,091,946 -0.15(-0.74%)
Jul 06, 2021 22.01 22.02 20.14 20.14 1,011,231 -1.03(-4.87%)
Jul 02, 2021 22.62 22.94 21.13 21.17 1,257,655 -1.43(-6.33%)
Jul 01, 2021 22.88 23.89 21.91 22.60 1,705,420 -1.25(-5.24%)
Jun 30, 2021 23.89 25.05 23.56 23.85 840,166 -0.04(-0.17%)
Jun 29, 2021 24.53 25.00 23.89 23.89 560,176 -0.47(-1.93%)
Jun 28, 2021 23.99 24.98 23.92 24.36 804,267 +0.79(+3.35%)
Jun 25, 2021 23.70 24.15 23.30 23.57 2,503,617 -0.03(-0.13%)
Jun 24, 2021 23.62 23.98 23.17 23.60 762,089 +0.35(+1.51%)
Jun 23, 2021 23.45 24.00 22.60 23.25 979,621 -0.08(-0.34%)
Jun 22, 2021 22.18 23.34 22.18 23.33 731,871 +0.87(+3.87%)
Jun 21, 2021 22.50 23.60 21.86 22.46 1,062,319 +0.63(+2.89%)
Jun 18, 2021 21.32 22.43 21.00 21.83 2,036,350 +0.93(+4.45%)
Jun 17, 2021 19.59 21.38 19.58 20.90 882,737 +1.16(+5.88%)
Jun 16, 2021 20.12 20.20 18.67 19.74 506,561 -0.32(-1.60%)
Jun 15, 2021 20.58 20.58 19.60 20.06 458,030 -0.60(-2.90%)
Jun 14, 2021 20.65 21.39 20.35 20.66 574,129 +0.12(+0.58%)
Jun 11, 2021 20.46 21.48 20.39 20.54 576,783 +0.06(+0.29%)
Jun 10, 2021 20.27 20.98 19.85 20.48 780,023 +0.41(+2.04%)
Jun 09, 2021 20.04 20.60 19.53 20.07 745,927 +0.37(+1.88%)
Jun 08, 2021 19.85 20.40 19.04 19.70 671,872 +0.22(+1.13%)
Jun 07, 2021 18.70 20.20 18.70 19.48 984,744 +0.71(+3.78%)
Jun 04, 2021 18.71 19.22 18.51 18.77 591,100 +0.31(+1.68%)
Jun 03, 2021 19.02 19.36 18.40 18.46 901,779 -0.72(-3.75%)
Jun 02, 2021 20.23 20.25 19.05 19.18 1,062,991 -1.01(-5.00%)
Jun 01, 2021 21.26 21.32 20.05 20.19 550,669 -0.92(-4.36%)
May 28, 2021 21.65 22.53 21.07 21.11 592,800 -0.38(-1.77%)
May 27, 2021 22.03 22.03 21.00 21.49 568,415 +0.02(+0.09%)
May 26, 2021 20.96 21.80 20.80 21.47 417,653 +0.74(+3.57%)
May 25, 2021 21.10 21.99 20.70 20.73 507,837 -0.26(-1.24%)
May 24, 2021 21.44 21.67 20.43 20.99 606,814 -0.29(-1.36%)
May 21, 2021 21.80 22.18 20.65 21.28 657,529 -0.47(-2.16%)
May 20, 2021 22.25 22.90 21.73 21.75 680,467 -0.08(-0.37%)
May 19, 2021 21.41 22.47 21.24 21.83 505,549 -0.66(-2.93%)
May 18, 2021 22.19 23.65 21.59 22.49 712,947 +0.69(+3.17%)
May 17, 2021 22.08 22.70 20.87 21.80 632,638 -0.74(-3.28%)
May 14, 2021 20.96 23.20 20.96 22.54 1,035,019 +1.88(+9.10%)
May 13, 2021 21.38 22.70 20.38 20.66 1,068,903 -0.32(-1.53%)
May 12, 2021 21.50 22.10 20.44 20.98 668,412 -1.31(-5.88%)
May 11, 2021 19.34 22.80 18.84 22.29 1,096,905 +2.25(+11.23%)
May 10, 2021 20.52 20.86 19.68 20.04 945,972 -0.69(-3.33%)
May 07, 2021 22.65 23.46 20.55 20.73 931,060 -1.26(-5.73%)
May 06, 2021 21.00 22.05 20.40 21.99 716,594 +0.87(+4.12%)
May 05, 2021 21.47 23.47 21.00 21.12 1,045,043 -0.36(-1.68%)
May 04, 2021 20.09 21.99 19.83 21.48 1,269,048 +1.13(+5.55%)
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.