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

Seres Therapeutics Inc (NQ: MCRB )

0.9199 -0.0045 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM 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, 2018 10.57 10.57 9.900 10.10 193,131 -0.32(-3.07%)
Jan 30, 2018 10.82 10.93 10.37 10.42 102,702 -0.53(-4.84%)
Jan 29, 2018 10.97 11.05 10.72 10.95 109,110 -0.07(-0.64%)
Jan 26, 2018 11.15 11.22 10.95 11.02 59,394 -0.03(-0.27%)
Jan 25, 2018 11.03 11.19 10.87 11.05 89,998 +0.09(+0.82%)
Jan 24, 2018 11.21 11.35 10.81 10.96 98,784 -0.20(-1.79%)
Jan 23, 2018 10.86 11.20 10.77 11.16 143,716 +0.35(+3.24%)
Jan 22, 2018 10.59 10.89 10.52 10.81 162,469 +0.24(+2.27%)
Jan 19, 2018 10.22 10.57 10.11 10.57 78,204 +0.32(+3.12%)
Jan 18, 2018 10.23 10.28 9.910 10.25 48,236 +0.05(+0.49%)
Jan 17, 2018 10.20 10.24 9.830 10.20 116,783 +0.11(+1.09%)
Jan 16, 2018 10.64 10.77 10.02 10.09 145,305 -0.43(-4.09%)
Jan 12, 2018 10.52 10.52 10.52 0 -0.11(-1.03%)
Jan 11, 2018 10.46 10.72 10.45 10.63 102,599 +0.15(+1.43%)
Jan 10, 2018 10.05 10.54 9.940 10.48 164,672 +0.46(+4.59%)
Jan 09, 2018 10.22 10.28 9.950 10.02 142,121 -0.22(-2.15%)
Jan 08, 2018 10.60 10.60 10.20 10.24 127,735 -0.37(-3.49%)
Jan 05, 2018 10.67 10.96 10.55 10.61 136,326 +0.01(+0.09%)
Jan 04, 2018 10.89 10.99 10.42 10.60 200,782 -0.19(-1.76%)
Jan 03, 2018 10.58 10.95 10.43 10.79 156,155 +0.24(+2.27%)
Jan 02, 2018 10.22 10.37 10.02 10.55 327,280 +0.41(+4.04%)
Dec 29, 2017 10.14 10.14 10.14 0 -0.17(-1.65%)
Dec 28, 2017 10.21 10.36 10.14 10.31 61,083 +0.10(+0.98%)
Dec 27, 2017 10.22 10.45 10.13 10.21 115,004 -0.04(-0.39%)
Dec 26, 2017 10.14 10.49 10.08 10.25 149,112 +0.10(+0.99%)
Dec 22, 2017 10.22 10.22 10.05 10.15 97,169 +0.02(+0.20%)
Dec 21, 2017 10.46 10.48 10.11 10.13 132,434 -0.34(-3.25%)
Dec 20, 2017 10.14 10.57 10.14 10.47 269,793 +0.33(+3.25%)
Dec 19, 2017 10.24 10.38 10.08 10.14 251,824 -0.06(-0.59%)
Dec 18, 2017 10.03 10.30 9.870 10.20 288,360 +0.25(+2.51%)
Dec 15, 2017 9.900 10.20 9.720 9.950 361,665 +0.11(+1.12%)
Dec 14, 2017 10.13 10.13 9.670 9.840 394,282 -0.24(-2.38%)
Dec 13, 2017 9.900 10.17 9.900 10.08 191,206 +0.23(+2.34%)
Dec 12, 2017 10.20 10.27 9.840 9.850 186,931 -0.34(-3.34%)
Dec 11, 2017 10.23 10.30 10.03 10.19 111,169 -0.01(-0.10%)
Dec 08, 2017 10.01 10.32 10.01 10.20 143,307 +0.14(+1.39%)
Dec 07, 2017 9.840 10.11 9.605 10.06 109,202 +0.27(+2.76%)
Dec 06, 2017 9.920 9.920 9.520 9.790 101,424 -0.08(-0.81%)
Dec 05, 2017 9.940 10.26 9.850 9.870 111,289 -0.03(-0.30%)
Dec 04, 2017 10.60 10.60 9.800 9.900 224,849 -0.65(-6.16%)
Dec 01, 2017 10.56 10.66 10.30 10.55 127,114 +0.05(+0.48%)
Nov 30, 2017 10.30 10.70 10.28 10.50 409,454 +0.26(+2.54%)
Nov 29, 2017 10.34 10.42 10.14 10.24 117,073 -0.12(-1.16%)
Nov 28, 2017 10.47 10.47 10.02 10.36 196,845 -0.02(-0.19%)
Nov 27, 2017 9.580 10.53 9.580 10.38 220,376 +0.84(+8.81%)
Nov 24, 2017 9.400 9.620 9.400 9.540 42,958 +0.13(+1.38%)
Nov 22, 2017 9.400 9.590 9.320 9.410 128,120 +0.01(+0.11%)
Nov 21, 2017 9.490 9.560 9.290 9.400 122,549 +0.02(+0.21%)
Nov 20, 2017 9.360 9.600 9.210 9.380 99,110 -0.03(-0.32%)
Nov 17, 2017 9.400 9.620 9.100 9.410 185,507 +0.09(+0.97%)
Nov 16, 2017 9.230 9.645 9.150 9.320 188,670 +0.17(+1.86%)
Nov 15, 2017 9.580 9.580 9.150 9.150 182,686 -0.37(-3.89%)
Nov 14, 2017 9.700 9.880 9.290 9.520 246,969 -0.14(-1.45%)
Nov 13, 2017 10.35 10.35 9.600 9.660 197,703 -0.68(-6.58%)
Nov 10, 2017 10.00 10.49 9.831 10.34 191,415 +0.37(+3.71%)
Nov 09, 2017 10.52 10.52 9.890 9.970 357,955 -0.01(-0.10%)
Nov 08, 2017 10.20 10.75 9.800 9.980 458,679 +0.40(+4.18%)
Nov 07, 2017 9.970 10.01 9.530 9.580 147,641 -0.40(-4.01%)
Nov 06, 2017 9.960 10.08 9.850 9.980 80,378 +0.01(+0.10%)
Nov 03, 2017 9.690 9.980 9.613 9.970 132,787 +0.33(+3.42%)
Nov 02, 2017 9.630 9.738 9.400 9.640 208,488 -0.04(-0.41%)
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.