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 (%)
Oct 31, 2018 6.800 6.930 6.620 6.870 117,920 +0.18(+2.69%)
Oct 30, 2018 6.070 6.730 6.070 6.690 127,398 +0.63(+10.40%)
Oct 29, 2018 6.200 6.260 5.810 6.060 256,316 -0.12(-1.94%)
Oct 26, 2018 6.240 6.380 6.170 6.180 115,400 -0.10(-1.59%)
Oct 25, 2018 6.410 6.680 6.220 6.280 164,374 -0.10(-1.57%)
Oct 24, 2018 6.500 6.690 6.300 6.380 65,458 -0.20(-3.04%)
Oct 23, 2018 6.460 6.750 6.220 6.580 82,054 -0.02(-0.30%)
Oct 22, 2018 6.980 6.980 6.590 6.600 66,597 +0.07(+1.07%)
Oct 19, 2018 6.650 6.760 6.470 6.530 45,700 -0.09(-1.36%)
Oct 18, 2018 6.780 6.860 6.550 6.620 42,742 -0.20(-2.93%)
Oct 17, 2018 6.690 6.840 6.420 6.820 84,042 +0.11(+1.64%)
Oct 16, 2018 6.190 6.776 6.150 6.710 73,107 +0.56(+9.11%)
Oct 15, 2018 6.330 6.330 5.640 6.150 134,630 -0.19(-3.00%)
Oct 12, 2018 6.460 6.570 6.260 6.340 69,700 +0.00(+0.00%)
Oct 11, 2018 6.490 6.660 6.340 6.340 78,912 -0.22(-3.35%)
Oct 10, 2018 6.600 6.790 6.530 6.560 101,047 -0.03(-0.46%)
Oct 09, 2018 6.770 6.840 6.520 6.590 73,396 -0.16(-2.37%)
Oct 08, 2018 6.980 7.080 6.710 6.750 78,906 -0.26(-3.71%)
Oct 05, 2018 7.320 7.410 6.910 7.010 100,400 -0.29(-3.97%)
Oct 04, 2018 7.350 7.450 6.860 7.300 335,495 -0.08(-1.08%)
Oct 03, 2018 7.290 7.593 7.290 7.380 138,527 -0.14(-1.86%)
Oct 02, 2018 7.280 7.660 7.200 7.520 253,003 +0.27(+3.72%)
Oct 01, 2018 7.630 7.700 7.200 7.250 113,843 -0.34(-4.48%)
Sep 28, 2018 7.530 7.790 7.500 7.590 42,900 +0.01(+0.13%)
Sep 27, 2018 7.410 7.660 7.300 7.580 101,067 +0.15(+2.02%)
Sep 26, 2018 7.740 7.860 7.400 7.430 62,235 -0.27(-3.51%)
Sep 25, 2018 7.920 8.140 7.650 7.700 184,171 -0.22(-2.78%)
Sep 24, 2018 7.460 8.010 7.330 7.920 189,285 +0.44(+5.88%)
Sep 21, 2018 7.460 7.600 7.250 7.480 256,500 +0.04(+0.54%)
Sep 20, 2018 7.630 7.720 7.410 7.440 178,065 -0.09(-1.20%)
Sep 19, 2018 7.400 7.680 7.400 7.530 172,017 +0.12(+1.62%)
Sep 18, 2018 7.410 7.610 7.310 7.410 89,638 -0.03(-0.40%)
Sep 17, 2018 7.800 7.800 7.070 7.440 198,594 -0.37(-4.74%)
Sep 14, 2018 7.800 8.130 7.600 7.810 85,700 +0.01(+0.13%)
Sep 13, 2018 7.710 7.940 7.490 7.800 156,675 +0.19(+2.50%)
Sep 12, 2018 8.000 8.080 7.510 7.610 117,499 -0.40(-4.93%)
Sep 11, 2018 8.400 8.480 8.000 8.005 92,312 -0.45(-5.32%)
Sep 10, 2018 8.900 8.900 8.000 8.455 141,570 -0.48(-5.43%)
Sep 07, 2018 8.730 9.020 8.730 8.940 56,600 +0.19(+2.17%)
Sep 06, 2018 9.170 9.210 8.590 8.750 101,022 -0.45(-4.89%)
Sep 05, 2018 8.700 9.260 8.600 9.200 149,180 +0.54(+6.24%)
Sep 04, 2018 8.740 8.740 8.290 8.660 101,581 -0.12(-1.37%)
Aug 31, 2018 8.780 8.780 8.780 0 +0.31(+3.66%)
Aug 30, 2018 8.610 8.795 8.400 8.470 86,540 -0.14(-1.63%)
Aug 29, 2018 8.080 8.700 7.992 8.610 150,178 +0.50(+6.17%)
Aug 28, 2018 8.210 8.210 7.920 8.110 86,068 -0.01(-0.12%)
Aug 27, 2018 8.240 8.370 8.100 8.120 59,016 -0.11(-1.34%)
Aug 24, 2018 8.170 8.380 7.780 8.230 81,400 +0.05(+0.61%)
Aug 23, 2018 8.430 8.670 8.130 8.180 69,800 -0.22(-2.62%)
Aug 22, 2018 8.200 8.440 8.040 8.400 98,701 +0.22(+2.69%)
Aug 21, 2018 7.840 8.286 7.830 8.180 81,583 +0.37(+4.74%)
Aug 20, 2018 8.100 8.100 7.690 7.810 66,057 -0.25(-3.10%)
Aug 17, 2018 8.060 8.140 7.890 8.060 49,600 +0.02(+0.25%)
Aug 16, 2018 7.750 8.190 7.620 8.040 113,816 +0.31(+4.01%)
Aug 15, 2018 7.800 7.800 7.250 7.730 154,765 -0.39(-4.80%)
Aug 14, 2018 8.000 8.170 7.900 8.120 76,310 +0.12(+1.50%)
Aug 13, 2018 7.880 8.040 7.800 8.000 74,355 +0.07(+0.88%)
Aug 10, 2018 8.070 8.080 7.730 7.930 62,100 -0.16(-1.98%)
Aug 09, 2018 8.100 8.240 8.000 8.090 63,034 -0.01(-0.12%)
Aug 08, 2018 7.610 8.110 7.600 8.100 88,227 +0.46(+6.02%)
Aug 07, 2018 7.450 7.690 7.450 7.640 50,072 +0.21(+2.83%)
Aug 06, 2018 7.570 7.670 7.260 7.430 92,960 -0.12(-1.59%)
Aug 03, 2018 6.880 7.900 6.880 7.550 155,800 +0.14(+1.89%)
Aug 02, 2018 7.280 7.770 7.211 7.410 92,590 -0.02(-0.27%)
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.