Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seres Therapeutics Inc (NQ: MCRB )

0.9579 +0.0579 (+6.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Oct 31, 2022 7.930 9.110 7.840 8.860 2,028,997 +0.79(+9.79%)
Oct 28, 2022 6.800 8.120 6.610 8.070 1,897,396 +1.33(+19.73%)
Oct 27, 2022 6.780 6.900 6.440 6.740 638,800 +0.15(+2.28%)
Oct 26, 2022 5.850 6.800 5.740 6.590 1,369,204 +0.82(+14.21%)
Oct 25, 2022 5.740 5.880 5.670 5.770 647,478 +0.06(+1.05%)
Oct 24, 2022 6.550 6.585 5.665 5.710 722,132 -0.82(-12.56%)
Oct 21, 2022 6.560 6.750 6.400 6.530 763,968 +0.02(+0.31%)
Oct 20, 2022 6.150 6.540 6.000 6.510 683,236 +0.34(+5.51%)
Oct 19, 2022 6.750 6.860 6.100 6.170 975,439 -0.64(-9.40%)
Oct 18, 2022 7.140 7.170 6.770 6.810 452,287 -0.19(-2.71%)
Oct 17, 2022 6.940 7.173 6.940 7.000 852,392 +0.13(+1.89%)
Oct 14, 2022 7.220 7.330 6.860 6.870 479,375 -0.23(-3.24%)
Oct 13, 2022 6.700 7.110 6.540 7.100 492,461 +0.16(+2.31%)
Oct 12, 2022 7.200 7.200 6.670 6.940 563,129 -0.25(-3.48%)
Oct 11, 2022 7.060 7.280 6.670 7.190 591,268 +0.21(+3.01%)
Oct 10, 2022 6.870 7.130 6.720 6.980 457,150 +0.05(+0.72%)
Oct 07, 2022 6.930 7.200 6.865 6.930 727,679 -0.13(-1.84%)
Oct 06, 2022 6.530 7.160 6.525 7.060 679,187 +0.53(+8.12%)
Oct 05, 2022 6.370 6.590 6.130 6.530 602,976 +0.04(+0.62%)
Oct 04, 2022 6.320 6.500 6.290 6.490 781,740 +0.30(+4.85%)
Oct 03, 2022 6.460 6.550 6.110 6.190 769,291 -0.23(-3.58%)
Sep 30, 2022 6.230 6.665 6.215 6.420 2,081,789 +0.29(+4.73%)
Sep 29, 2022 6.180 6.330 6.005 6.130 851,147 -0.24(-3.77%)
Sep 28, 2022 6.010 6.480 6.040 6.370 898,033 +0.46(+7.78%)
Sep 27, 2022 5.970 6.150 5.830 5.910 915,347 +0.07(+1.20%)
Sep 26, 2022 5.890 6.110 5.820 5.840 673,776 -0.05(-0.85%)
Sep 23, 2022 5.990 6.010 5.730 5.890 878,564 -0.14(-2.32%)
Sep 22, 2022 6.080 6.110 5.820 6.030 830,828 -0.10(-1.63%)
Sep 21, 2022 6.610 6.610 6.120 6.130 848,393 -0.48(-7.26%)
Sep 20, 2022 6.460 6.755 6.403 6.610 1,166,890 +0.03(+0.46%)
Sep 19, 2022 6.790 6.810 6.400 6.580 1,317,996 -0.39(-5.60%)
Sep 16, 2022 6.950 7.045 6.430 6.970 6,962,358 -0.20(-2.79%)
Sep 15, 2022 7.160 7.400 6.960 7.170 1,455,119 -0.03(-0.42%)
Sep 14, 2022 6.700 7.240 6.630 7.200 1,309,852 +0.46(+6.82%)
Sep 13, 2022 6.690 7.040 6.670 6.740 1,237,384 -0.19(-2.74%)
Sep 12, 2022 6.470 7.190 6.470 6.930 1,393,841 +0.48(+7.44%)
Sep 09, 2022 6.800 6.930 6.440 6.450 814,660 -0.26(-3.87%)
Sep 08, 2022 6.250 6.800 6.204 6.710 1,300,213 +0.39(+6.17%)
Sep 07, 2022 5.490 6.365 5.435 6.320 2,083,453 +0.92(+17.04%)
Sep 06, 2022 5.400 5.558 5.350 5.400 792,476 +0.01(+0.19%)
Sep 02, 2022 5.220 5.500 5.190 5.390 670,855 +0.20(+3.85%)
Sep 01, 2022 5.060 5.225 4.915 5.190 502,867 +0.05(+0.97%)
Aug 31, 2022 5.230 5.340 5.095 5.140 842,937 +0.00(+0.00%)
Aug 30, 2022 5.230 5.300 5.020 5.140 675,442 -0.05(-0.96%)
Aug 29, 2022 5.310 5.480 5.150 5.190 651,462 -0.25(-4.60%)
Aug 26, 2022 5.880 5.880 5.410 5.440 738,423 -0.41(-7.01%)
Aug 25, 2022 5.820 5.940 5.680 5.850 633,646 +0.13(+2.27%)
Aug 24, 2022 5.500 5.840 5.370 5.720 661,506 +0.22(+4.00%)
Aug 23, 2022 5.190 5.600 5.160 5.500 638,321 +0.32(+6.18%)
Aug 22, 2022 5.260 5.490 5.140 5.180 819,201 -0.29(-5.30%)
Aug 19, 2022 5.540 5.660 5.375 5.470 809,837 -0.19(-3.36%)
Aug 18, 2022 5.430 5.670 5.280 5.660 609,513 +0.23(+4.24%)
Aug 17, 2022 5.490 5.630 5.310 5.430 787,480 -0.16(-2.86%)
Aug 16, 2022 5.600 5.650 5.380 5.590 667,198 -0.10(-1.76%)
Aug 15, 2022 5.430 5.700 5.365 5.690 558,367 +0.32(+5.96%)
Aug 12, 2022 5.080 5.380 5.060 5.370 553,543 +0.30(+5.92%)
Aug 11, 2022 5.100 5.355 4.920 5.070 748,554 -0.04(-0.78%)
Aug 10, 2022 4.980 5.252 4.855 5.110 913,191 +0.29(+6.02%)
Aug 09, 2022 4.770 4.910 4.690 4.820 633,439 -0.03(-0.62%)
Aug 08, 2022 5.020 5.100 4.710 4.850 1,073,319 -0.13(-2.61%)
Aug 05, 2022 4.850 4.990 4.661 4.980 966,960 +0.10(+2.05%)
Aug 04, 2022 4.560 4.985 4.280 4.880 1,296,589 +0.43(+9.66%)
Aug 03, 2022 4.220 5.040 4.160 4.450 1,543,051 +0.35(+8.54%)
Aug 02, 2022 4.030 4.280 3.912 4.100 876,365 +0.07(+1.74%)
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.