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 (%)
Mar 29, 2018 7.340 7.340 7.340 0 -0.08(-1.08%)
Mar 28, 2018 7.880 8.130 7.400 7.420 166,398 -0.42(-5.36%)
Mar 27, 2018 8.130 8.320 7.780 7.840 403,631 -0.33(-4.04%)
Mar 26, 2018 8.370 8.420 7.910 8.170 126,894 -0.03(-0.37%)
Mar 23, 2018 8.620 8.720 8.200 8.200 105,912 -0.40(-4.65%)
Mar 22, 2018 8.830 9.030 8.530 8.600 140,861 -0.26(-2.93%)
Mar 21, 2018 8.760 8.970 8.680 8.860 79,635 +0.13(+1.49%)
Mar 20, 2018 8.940 9.040 8.670 8.730 85,615 -0.18(-2.02%)
Mar 19, 2018 9.030 9.120 8.840 8.910 137,142 -0.07(-0.78%)
Mar 16, 2018 8.940 9.140 8.840 8.980 201,418 +0.02(+0.22%)
Mar 15, 2018 9.090 9.195 8.729 8.960 152,225 -0.06(-0.67%)
Mar 14, 2018 9.150 9.170 8.900 9.020 205,202 -0.12(-1.31%)
Mar 13, 2018 9.300 9.340 9.070 9.140 215,897 -0.07(-0.76%)
Mar 12, 2018 9.410 9.440 9.060 9.210 213,855 -0.14(-1.50%)
Mar 09, 2018 9.720 9.740 9.040 9.350 268,926 -0.39(-4.00%)
Mar 08, 2018 9.690 10.02 9.400 9.740 206,018 +0.00(+0.00%)
Mar 07, 2018 9.490 9.900 9.490 9.740 164,418 +0.19(+1.99%)
Mar 06, 2018 9.840 9.920 9.415 9.550 181,381 -0.30(-3.05%)
Mar 05, 2018 9.880 10.05 9.880 9.850 112,434 -0.05(-0.51%)
Mar 02, 2018 9.430 10.32 9.430 9.900 159,538 +0.36(+3.77%)
Mar 01, 2018 9.500 9.680 9.310 9.540 79,633 +0.04(+0.42%)
Feb 28, 2018 9.850 9.970 9.500 9.500 75,930 -0.36(-3.65%)
Feb 27, 2018 10.05 10.22 9.840 9.860 55,364 -0.22(-2.18%)
Feb 26, 2018 9.940 10.22 9.590 10.08 312,005 +0.27(+2.75%)
Feb 23, 2018 9.740 9.940 9.510 9.810 94,000 +0.15(+1.55%)
Feb 22, 2018 9.570 9.850 9.550 9.660 226,119 +0.15(+1.58%)
Feb 21, 2018 9.700 9.880 9.390 9.510 152,605 +0.08(+0.85%)
Feb 20, 2018 9.340 9.636 9.218 9.430 87,286 +0.01(+0.11%)
Feb 16, 2018 9.420 9.420 9.420 0 +0.18(+1.95%)
Feb 15, 2018 8.910 9.270 8.910 9.240 110,269 +0.37(+4.17%)
Feb 14, 2018 8.560 9.000 8.520 8.870 89,953 +0.24(+2.78%)
Feb 13, 2018 8.590 8.660 8.330 8.630 142,068 -0.05(-0.58%)
Feb 12, 2018 8.830 8.830 8.400 8.680 260,129 +0.23(+2.72%)
Feb 09, 2018 8.750 8.750 7.900 8.450 306,044 -0.13(-1.52%)
Feb 08, 2018 9.390 8.540 8.580 169,945 -0.50(-5.51%)
Feb 07, 2018 8.710 9.140 8.600 9.080 151,838 +0.38(+4.37%)
Feb 06, 2018 8.750 9.060 8.600 8.700 207,743 -0.45(-4.92%)
Feb 05, 2018 9.420 9.510 8.920 9.150 167,226 -0.31(-3.28%)
Feb 02, 2018 9.910 9.961 9.450 9.460 159,894 -0.51(-5.12%)
Feb 01, 2018 10.10 10.20 10.00 9.970 126,177 -0.13(-1.29%)
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%)
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.