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

Seres Therapeutics Inc (NQ: MCRB )

0.9605 +0.0361 (+3.91%)
Streaming Delayed Price Updated: 10:33 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 (%)
Jan 31, 2023 5.500 5.580 5.450 5.470 592,027 +0.01(+0.18%)
Jan 30, 2023 5.450 5.640 5.420 5.460 566,680 -0.07(-1.27%)
Jan 27, 2023 5.500 5.640 5.450 5.530 909,150 +0.02(+0.36%)
Jan 26, 2023 5.510 5.650 5.365 5.510 963,451 +0.08(+1.57%)
Jan 25, 2023 5.400 5.450 5.235 5.425 501,799 -0.08(-1.36%)
Jan 24, 2023 5.270 5.600 5.200 5.500 660,820 +0.21(+3.97%)
Jan 23, 2023 5.230 5.320 5.170 5.290 680,076 +0.08(+1.54%)
Jan 20, 2023 5.200 5.310 5.040 5.210 673,563 +0.10(+1.96%)
Jan 19, 2023 5.240 5.320 5.020 5.110 573,398 -0.15(-2.85%)
Jan 18, 2023 5.400 5.565 5.181 5.260 361,397 -0.09(-1.68%)
Jan 17, 2023 5.460 5.540 5.260 5.350 692,200 -0.13(-2.37%)
Jan 13, 2023 5.460 5.639 5.300 5.480 661,996 -0.03(-0.54%)
Jan 12, 2023 5.240 5.555 5.100 5.510 653,176 +0.25(+4.75%)
Jan 11, 2023 5.330 5.340 5.160 5.260 499,609 -0.08(-1.50%)
Jan 10, 2023 5.180 5.405 5.075 5.340 620,142 +0.14(+2.69%)
Jan 09, 2023 5.470 5.470 5.180 5.200 646,327 -0.20(-3.70%)
Jan 06, 2023 5.400 5.660 5.290 5.400 542,297 +0.05(+0.93%)
Jan 05, 2023 5.490 5.490 5.280 5.350 472,838 -0.12(-2.19%)
Jan 04, 2023 5.560 5.560 5.320 5.470 654,658 +0.07(+1.30%)
Jan 03, 2023 5.780 5.800 5.340 5.400 709,971 -0.20(-3.57%)
Dec 30, 2022 5.540 5.630 5.421 5.600 1,248,657 -0.01(-0.18%)
Dec 29, 2022 5.200 5.700 5.180 5.610 931,890 +0.47(+9.14%)
Dec 28, 2022 5.070 5.210 4.775 5.140 773,940 +0.05(+0.98%)
Dec 27, 2022 5.220 5.220 5.000 5.090 790,215 -0.15(-2.86%)
Dec 23, 2022 5.390 5.500 5.215 5.240 699,289 -0.20(-3.68%)
Dec 22, 2022 5.650 5.655 5.315 5.440 862,305 -0.27(-4.73%)
Dec 21, 2022 5.600 5.840 5.470 5.710 628,839 +0.15(+2.70%)
Dec 20, 2022 5.300 5.560 5.200 5.560 714,049 +0.25(+4.71%)
Dec 19, 2022 5.770 5.785 5.265 5.310 626,717 -0.44(-7.65%)
Dec 16, 2022 5.750 5.865 5.670 5.750 1,658,732 -0.09(-1.54%)
Dec 15, 2022 6.160 6.200 5.830 5.840 870,848 -0.35(-5.65%)
Dec 14, 2022 6.630 6.670 6.135 6.190 814,564 -0.48(-7.20%)
Dec 13, 2022 6.700 6.740 6.445 6.670 670,011 +0.17(+2.62%)
Dec 12, 2022 6.570 6.585 6.290 6.500 566,103 -0.04(-0.61%)
Dec 09, 2022 6.520 6.570 6.420 6.540 555,720 +0.01(+0.15%)
Dec 08, 2022 6.170 6.660 6.010 6.530 744,159 +0.42(+6.87%)
Dec 07, 2022 6.160 6.220 5.880 6.110 805,083 -0.12(-1.93%)
Dec 06, 2022 6.430 6.560 5.931 6.230 1,145,483 -0.30(-4.59%)
Dec 05, 2022 7.060 7.170 6.320 6.530 977,298 -0.60(-8.42%)
Dec 02, 2022 6.580 7.155 6.440 7.130 465,926 +0.46(+6.90%)
Dec 01, 2022 6.600 6.780 6.290 6.670 779,666 +0.17(+2.62%)
Nov 30, 2022 6.750 7.100 6.290 6.500 1,056,244 -0.15(-2.26%)
Nov 29, 2022 7.120 7.140 6.630 6.650 720,238 -0.40(-5.67%)
Nov 28, 2022 7.180 7.300 6.970 7.050 625,631 -0.10(-1.40%)
Nov 25, 2022 7.040 7.250 7.020 7.150 312,603 +0.09(+1.27%)
Nov 23, 2022 6.640 7.110 6.640 7.060 476,803 +0.42(+6.33%)
Nov 22, 2022 6.510 6.670 6.260 6.640 455,472 +0.14(+2.15%)
Nov 21, 2022 6.780 6.845 6.460 6.500 385,775 -0.30(-4.41%)
Nov 18, 2022 6.830 6.930 6.735 6.800 453,130 +0.12(+1.80%)
Nov 17, 2022 6.760 6.830 6.545 6.680 544,738 -0.17(-2.48%)
Nov 16, 2022 7.000 7.190 6.800 6.850 654,380 -0.29(-4.06%)
Nov 15, 2022 7.390 7.412 6.930 7.140 669,341 -0.01(-0.14%)
Nov 14, 2022 7.180 7.400 7.120 7.150 895,244 -0.02(-0.28%)
Nov 11, 2022 7.500 7.660 7.155 7.170 780,806 -0.33(-4.40%)
Nov 10, 2022 7.460 7.620 7.370 7.500 1,393,121 +0.38(+5.34%)
Nov 09, 2022 7.600 7.670 7.080 7.120 885,319 -0.57(-7.41%)
Nov 08, 2022 7.860 7.870 7.425 7.690 886,324 -0.17(-2.16%)
Nov 07, 2022 8.170 8.320 7.850 7.860 682,759 -0.28(-3.44%)
Nov 04, 2022 9.050 9.050 7.721 8.140 1,200,304 -0.85(-9.45%)
Nov 03, 2022 8.070 9.130 7.960 8.990 1,208,510 +0.80(+9.77%)
Nov 02, 2022 8.600 8.190 1,546,862 -0.86(-9.50%)
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.