FinancialContent is the trusted provider of stock market information to the media industry.
Seres Theraptc (NQ: MCRB)
6.760 USD  +0.110 (+1.65%)
Official Closing Price  /  Updated: 4:11 PM EDT, Mar 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 20, 2019 6.630 6.860 6.510 6.760 202,869 +0.11(+1.65%)
Mar 19, 2019 6.660 6.790 6.520 6.650 267,689 +0.08(+1.22%)
Mar 18, 2019 6.630 6.800 6.290 6.570 396,375 -0.01(-0.15%)
Mar 15, 2019 6.660 6.820 6.545 6.580 280,100 -0.08(-1.20%)
Mar 14, 2019 7.180 7.210 6.570 6.660 449,154 -0.55(-7.63%)
Mar 13, 2019 6.810 7.450 6.660 7.210 815,009 +0.40(+5.87%)
Mar 12, 2019 6.350 6.840 5.940 6.810 1,488,575 +0.43(+6.74%)
Mar 11, 2019 5.370 8.390 5.370 6.380 10,330,683 +1.27(+24.85%)
Mar 08, 2019 5.290 5.290 5.000 5.110 350,600 -0.12(-2.29%)
Mar 07, 2019 6.140 6.140 5.105 5.230 282,472 -0.89(-14.54%)
Mar 06, 2019 6.420 6.950 6.050 6.120 205,552 -0.23(-3.62%)
Mar 05, 2019 6.230 6.750 6.190 6.350 214,784 +0.07(+1.11%)
Mar 04, 2019 6.220 6.570 6.205 6.280 138,891 +0.13(+2.11%)
Mar 01, 2019 6.170 6.200 5.930 6.150 96,300 +0.02(+0.33%)
Feb 28, 2019 5.940 6.220 5.850 6.130 145,254 +0.17(+2.85%)
Feb 27, 2019 6.130 6.210 5.890 5.960 80,691 -0.20(-3.25%)
Feb 26, 2019 5.980 6.250 5.970 6.160 82,676 +0.22(+3.70%)
Feb 25, 2019 5.900 6.020 5.870 5.940 127,471 +0.04(+0.68%)
Feb 22, 2019 5.890 6.000 5.760 5.900 66,700 +0.07(+1.20%)
Feb 21, 2019 5.940 5.940 5.750 5.830 66,569 -0.06(-1.02%)
Feb 20, 2019 6.000 6.080 5.840 5.890 68,738 -0.11(-1.83%)
Feb 19, 2019 6.100 6.240 5.800 6.000 114,855 -0.11(-1.80%)
Feb 15, 2019 5.890 6.280 5.890 6.110 169,500 +0.26(+4.44%)
Feb 14, 2019 5.920 6.050 5.850 5.850 137,277 -0.14(-2.34%)
Feb 13, 2019 6.000 6.050 5.880 5.990 209,697 -0.01(-0.17%)
Feb 12, 2019 5.980 6.100 5.935 6.000 160,087 +0.02(+0.33%)
Feb 11, 2019 6.000 6.040 5.880 5.980 52,995 -0.01(-0.17%)
Feb 08, 2019 6.000 6.140 5.840 5.990 65,400 -0.02(-0.33%)
Feb 07, 2019 6.130 6.230 5.861 6.010 110,554 -0.14(-2.28%)
Feb 06, 2019 6.440 6.500 6.120 6.150 122,297 -0.32(-4.95%)
Feb 05, 2019 6.620 6.790 6.420 6.470 105,351 -0.13(-1.97%)
Feb 04, 2019 6.380 6.900 6.380 6.600 132,159 +0.22(+3.45%)
Feb 01, 2019 6.220 6.630 6.220 6.380 107,200 +0.22(+3.57%)
Jan 31, 2019 6.130 6.300 6.070 6.160 137,211 +0.03(+0.49%)
Jan 30, 2019 6.030 6.190 5.930 6.130 58,564 +0.09(+1.49%)
Jan 29, 2019 5.990 6.220 5.930 6.040 122,550 +0.03(+0.50%)
Jan 28, 2019 5.750 6.100 5.640 6.010 128,100 +0.00(+0.00%)
Jan 25, 2019 5.450 6.150 5.450 6.010 301,900 +0.60(+11.09%)
Jan 24, 2019 5.420 5.620 5.285 5.410 65,388 -0.01(-0.18%)
Jan 23, 2019 5.650 5.980 5.300 5.420 189,951 -0.23(-4.07%)
Jan 22, 2019 5.740 5.800 5.520 5.650 124,843 -0.06(-1.05%)
Jan 18, 2019 5.680 5.840 5.530 5.710 57,300 +0.06(+1.06%)
Jan 17, 2019 5.960 6.000 5.580 5.650 61,049 -0.30(-5.04%)
Jan 16, 2019 6.210 6.340 5.940 5.950 138,024 -0.25(-4.03%)
Jan 15, 2019 6.010 6.220 5.990 6.200 46,276 +0.13(+2.14%)
Jan 14, 2019 6.320 6.330 5.940 6.070 67,864 -0.31(-4.86%)
Jan 11, 2019 6.150 6.440 6.120 6.380 73,200 +0.17(+2.74%)
Jan 10, 2019 5.910 6.240 5.730 6.210 87,031 +0.23(+3.85%)
Jan 09, 2019 5.530 6.010 5.530 5.980 125,622 +0.48(+8.73%)
Jan 08, 2019 5.640 5.795 5.450 5.500 141,664 -0.08(-1.43%)
Jan 07, 2019 5.520 5.700 5.340 5.580 101,287 +0.06(+1.09%)
Jan 04, 2019 5.230 5.650 5.230 5.520 61,000 +0.39(+7.60%)
Jan 03, 2019 4.790 5.340 4.766 5.130 105,785 +0.30(+6.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More