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

Seres Therapeutics Inc (NQ: MCRB )

0.9101 -0.0389 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2023 5.400 5.750 5.340 5.670 1,055,576 +0.32(+5.98%)
Mar 30, 2023 5.650 5.650 5.290 5.350 1,064,339 -0.27(-4.80%)
Mar 29, 2023 5.630 5.800 5.545 5.620 681,590 +0.07(+1.26%)
Mar 28, 2023 5.450 5.750 5.450 5.550 682,793 +0.09(+1.65%)
Mar 27, 2023 5.720 5.750 5.420 5.460 811,426 -0.23(-4.04%)
Mar 24, 2023 5.620 5.705 5.485 5.690 863,994 +0.02(+0.35%)
Mar 23, 2023 5.990 6.040 5.440 5.670 1,852,814 -0.19(-3.24%)
Mar 22, 2023 6.100 6.170 5.845 5.860 1,672,466 -0.23(-3.78%)
Mar 21, 2023 5.600 6.360 5.600 6.090 1,861,129 +0.60(+10.93%)
Mar 20, 2023 5.480 5.660 5.250 5.490 1,040,777 -0.12(-2.14%)
Mar 17, 2023 5.630 5.715 5.550 5.610 1,972,595 +0.01(+0.18%)
Mar 16, 2023 5.680 5.800 5.560 5.600 732,019 -0.20(-3.45%)
Mar 15, 2023 5.480 5.825 5.390 5.800 802,784 +0.23(+4.13%)
Mar 14, 2023 5.510 5.690 5.405 5.570 780,530 +0.19(+3.53%)
Mar 13, 2023 5.210 5.460 5.210 5.380 935,675 +0.12(+2.28%)
Mar 10, 2023 5.310 5.370 5.185 5.260 1,728,171 -0.04(-0.75%)
Mar 09, 2023 5.950 6.170 5.292 5.300 1,823,604 -0.64(-10.77%)
Mar 08, 2023 5.430 5.980 5.401 5.940 2,215,506 +0.54(+10.00%)
Mar 07, 2023 5.280 5.430 4.870 5.400 1,732,365 -0.09(-1.64%)
Mar 06, 2023 5.310 5.515 5.160 5.490 936,149 +0.21(+3.98%)
Mar 03, 2023 5.370 5.430 5.195 5.280 1,201,802 -0.02(-0.38%)
Mar 02, 2023 5.130 5.400 5.075 5.300 583,448 +0.15(+2.91%)
Mar 01, 2023 5.000 5.180 4.890 5.150 968,655 +0.10(+1.98%)
Feb 28, 2023 5.000 5.075 4.940 5.050 663,840 +0.10(+2.02%)
Feb 27, 2023 5.080 5.150 4.850 4.950 932,518 -0.04(-0.80%)
Feb 24, 2023 5.100 5.100 4.945 4.990 659,699 -0.19(-3.67%)
Feb 23, 2023 5.180 5.280 5.070 5.180 498,252 +0.07(+1.37%)
Feb 22, 2023 5.120 5.180 5.010 5.110 668,914 +0.10(+2.00%)
Feb 21, 2023 5.190 5.200 5.000 5.010 696,924 -0.26(-4.93%)
Feb 17, 2023 5.050 5.270 4.990 5.270 676,738 +0.24(+4.77%)
Feb 16, 2023 5.040 5.200 5.015 5.030 830,771 -0.10(-1.95%)
Feb 15, 2023 5.340 5.375 5.080 5.130 663,632 -0.24(-4.47%)
Feb 14, 2023 5.420 5.480 5.255 5.370 777,933 -0.02(-0.37%)
Feb 13, 2023 5.430 5.495 5.300 5.390 695,332 -0.03(-0.55%)
Feb 10, 2023 5.430 5.490 5.370 5.420 642,397 -0.01(-0.18%)
Feb 09, 2023 5.390 5.550 5.350 5.430 744,803 +0.09(+1.69%)
Feb 08, 2023 5.390 5.520 5.280 5.340 1,320,345 -0.10(-1.84%)
Feb 07, 2023 5.560 5.560 5.355 5.440 669,875 -0.05(-0.91%)
Feb 06, 2023 5.450 5.570 5.400 5.490 836,017 -0.01(-0.18%)
Feb 03, 2023 5.560 5.620 5.420 5.500 762,439 -0.17(-3.00%)
Feb 02, 2023 5.550 5.710 5.510 5.670 971,501 +0.18(+3.28%)
Feb 01, 2023 5.480 5.570 5.360 5.490 897,291 +0.02(+0.37%)
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%)
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.