Seres Therapeutics Inc (NQ: MCRB )

0.7583 -0.0274 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 0.8095 0.8095 0.7510 0.7583 3,792,278 -0.03(-3.49%)
Mar 15, 2024 0.7600 0.7999 0.7324 0.7857 3,706,808 +0.02(+3.25%)
Mar 14, 2024 0.7900 0.8300 0.7610 0.7610 3,263,060 -0.02(-1.98%)
Mar 13, 2024 0.7900 0.8244 0.7601 0.7764 4,001,239 +0.00(+0.44%)
Mar 12, 2024 0.8600 0.8600 0.7599 0.7730 8,386,362 -0.09(-10.12%)
Mar 11, 2024 0.9800 0.9853 0.8500 0.8600 8,619,205 -0.11(-11.39%)
Mar 08, 2024 0.9800 1.030 0.9664 0.9705 4,213,406 -0.01(-0.97%)
Mar 07, 2024 1.010 1.020 0.9773 0.9800 4,510,748 -0.03(-2.97%)
Mar 06, 2024 1.050 1.065 0.9701 1.010 13,057,439 -0.05(-4.72%)
Mar 05, 2024 1.050 1.100 1.020 1.060 6,714,099 -0.08(-7.02%)
Mar 04, 2024 1.220 1.235 1.130 1.140 4,713,301 -0.09(-7.32%)
Mar 01, 2024 1.150 1.240 1.130 1.230 2,685,950 +0.09(+7.89%)
Feb 29, 2024 1.190 1.230 1.140 1.140 4,079,697 -0.01(-0.87%)
Feb 28, 2024 1.140 1.230 1.130 1.150 4,321,320 +0.01(+0.88%)
Feb 27, 2024 1.070 1.160 1.070 1.140 5,049,440 +0.07(+6.54%)
Feb 26, 2024 1.050 1.090 1.030 1.070 3,811,489 +0.01(+0.94%)
Feb 23, 2024 1.080 1.100 1.060 1.060 2,645,819 -0.04(-3.64%)
Feb 22, 2024 1.110 1.120 1.060 1.100 4,338,002 +0.05(+4.76%)
Feb 21, 2024 1.060 1.095 1.040 1.050 3,426,796 +0.01(+0.96%)
Feb 20, 2024 1.080 1.100 1.040 1.040 2,919,987 -0.01(-0.95%)
Feb 16, 2024 1.080 1.140 1.030 1.050 5,009,520 -0.07(-6.25%)
Feb 15, 2024 1.100 1.140 1.095 1.120 2,248,269 +0.02(+1.82%)
Feb 14, 2024 1.090 1.110 1.065 1.100 2,043,451 +0.04(+3.77%)
Feb 13, 2024 1.110 1.120 1.060 1.060 2,534,547 -0.09(-7.83%)
Feb 12, 2024 1.120 1.180 1.120 1.150 3,067,297 +0.03(+2.68%)
Feb 09, 2024 1.040 1.150 1.040 1.120 3,333,956 +0.09(+8.21%)
Feb 08, 2024 1.030 1.080 1.010 1.035 2,803,655 +0.01(+1.47%)
Feb 07, 2024 1.100 1.100 1.020 1.020 3,704,837 -0.08(-7.27%)
Feb 06, 2024 1.090 1.120 1.060 1.100 1,475,252 +0.01(+0.92%)
Feb 05, 2024 1.100 1.120 1.070 1.090 1,858,255 -0.01(-0.91%)
Feb 02, 2024 1.130 1.130 1.080 1.100 2,851,616 -0.05(-4.35%)
Feb 01, 2024 1.150 1.160 1.120 1.150 2,252,010 +0.02(+1.77%)
Jan 31, 2024 1.170 1.215 1.120 1.130 2,725,253 -0.04(-3.42%)
Jan 30, 2024 1.240 1.250 1.160 1.170 3,078,734 -0.08(-6.40%)
Jan 29, 2024 1.180 1.260 1.130 1.250 4,731,966 +0.10(+8.70%)
Jan 26, 2024 1.140 1.190 1.140 1.150 2,707,614 +0.02(+1.77%)
Jan 25, 2024 1.120 1.150 1.060 1.130 2,477,831 -0.02(-1.74%)
Jan 24, 2024 1.210 1.220 1.060 1.150 4,269,459 -0.06(-4.96%)
Jan 23, 2024 1.250 1.280 1.205 1.210 2,513,425 -0.04(-3.20%)
Jan 22, 2024 1.240 1.300 1.211 1.250 4,607,628 +0.02(+1.63%)
Jan 19, 2024 1.230 1.260 1.190 1.230 3,580,923 +0.00(+0.00%)
Jan 18, 2024 1.320 1.330 1.175 1.230 5,950,728 -0.06(-4.65%)
Jan 17, 2024 1.200 1.310 1.180 1.290 4,919,425 +0.06(+4.88%)
Jan 16, 2024 1.230 1.280 1.170 1.230 8,416,953 +0.03(+2.50%)
Jan 12, 2024 1.180 1.210 1.150 1.200 2,919,030 +0.03(+2.56%)
Jan 11, 2024 1.230 1.230 1.070 1.170 6,460,211 -0.04(-3.31%)
Jan 10, 2024 1.440 1.490 1.190 1.210 10,934,510 -0.22(-15.38%)
Jan 09, 2024 1.980 2.050 1.420 1.430 47,923,272 -0.13(-8.33%)
Jan 08, 2024 1.400 1.580 1.335 1.560 2,481,024 +0.16(+11.43%)
Jan 05, 2024 1.410 1.450 1.360 1.400 2,209,743 +0.00(+0.00%)
Jan 04, 2024 1.350 1.428 1.320 1.400 1,795,887 +0.07(+5.26%)
Jan 03, 2024 1.430 1.460 1.330 1.330 2,762,343 -0.07(-5.00%)
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.