Seres Therapeutics Inc (NQ: MCRB )

0.8250 +0.0823 (+11.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.900 4.050 3.850 3.950 179,100 +0.05(+1.28%)
Nov 27, 2019 4.160 4.200 3.850 3.900 159,800 -0.35(-8.13%)
Nov 26, 2019 4.140 4.474 4.050 4.245 263,410 +0.11(+2.54%)
Nov 25, 2019 3.950 4.170 3.930 4.140 326,721 +0.21(+5.34%)
Nov 22, 2019 3.770 3.950 3.730 3.930 170,800 +0.15(+3.97%)
Nov 21, 2019 3.910 3.910 3.640 3.780 115,930 -0.09(-2.20%)
Nov 20, 2019 3.710 3.920 3.680 3.865 270,068 +0.12(+3.07%)
Nov 19, 2019 3.650 3.810 3.610 3.750 117,286 +0.09(+2.46%)
Nov 18, 2019 3.910 4.060 3.600 3.660 222,985 -0.21(-5.43%)
Nov 15, 2019 3.760 4.000 3.730 3.870 192,900 +0.15(+4.03%)
Nov 14, 2019 3.670 3.740 3.520 3.720 172,182 +0.03(+0.81%)
Nov 13, 2019 3.660 3.690 3.410 3.690 189,098 +0.02(+0.54%)
Nov 12, 2019 3.640 3.850 3.600 3.670 135,716 +0.03(+0.82%)
Nov 11, 2019 3.630 3.758 3.550 3.640 134,350 -0.05(-1.36%)
Nov 08, 2019 3.650 3.750 3.620 3.690 125,300 +0.02(+0.54%)
Nov 07, 2019 3.710 3.830 3.600 3.670 137,677 -0.05(-1.34%)
Nov 06, 2019 4.030 4.050 3.660 3.720 260,011 -0.34(-8.37%)
Nov 05, 2019 3.890 4.090 3.550 4.060 277,665 +0.26(+6.84%)
Nov 04, 2019 3.690 3.920 3.680 3.800 200,756 +0.11(+2.98%)
Nov 01, 2019 3.550 3.730 3.550 3.690 200,900 +0.19(+5.43%)
Oct 31, 2019 3.570 3.585 3.460 3.500 119,243 -0.05(-1.41%)
Oct 30, 2019 3.460 3.570 3.350 3.550 108,689 +0.09(+2.60%)
Oct 29, 2019 3.320 3.655 3.290 3.460 329,442 +0.13(+3.90%)
Oct 28, 2019 3.490 3.545 3.240 3.330 266,221 -0.13(-3.76%)
Oct 25, 2019 3.300 3.470 3.230 3.460 152,800 +0.17(+5.17%)
Oct 24, 2019 3.300 3.380 3.230 3.290 115,066 -0.03(-0.90%)
Oct 23, 2019 3.180 3.320 3.150 3.320 219,873 +0.09(+2.79%)
Oct 22, 2019 3.480 3.490 3.220 3.230 268,924 -0.23(-6.65%)
Oct 21, 2019 3.530 3.580 3.440 3.460 151,014 +0.00(+0.00%)
Oct 18, 2019 3.460 3.620 3.380 3.460 208,800 -0.02(-0.57%)
Oct 17, 2019 3.450 3.560 3.410 3.480 172,608 +0.08(+2.35%)
Oct 16, 2019 3.210 3.466 3.155 3.400 181,201 +0.19(+5.92%)
Oct 15, 2019 3.040 3.340 3.040 3.210 151,907 +0.15(+4.90%)
Oct 14, 2019 3.050 3.120 2.930 3.060 154,826 -0.02(-0.65%)
Oct 11, 2019 3.090 3.210 3.060 3.080 268,400 +0.03(+0.98%)
Oct 10, 2019 3.020 3.140 3.020 3.050 95,161 +0.02(+0.66%)
Oct 09, 2019 3.040 3.090 2.870 3.030 277,838 +0.04(+1.34%)
Oct 08, 2019 3.160 3.180 2.970 2.990 240,958 -0.19(-5.97%)
Oct 07, 2019 3.200 3.280 3.100 3.180 141,013 -0.02(-0.63%)
Oct 04, 2019 3.300 3.340 3.190 3.200 238,400 -0.08(-2.44%)
Oct 03, 2019 3.580 3.580 3.230 3.280 242,049 -0.29(-8.12%)
Oct 02, 2019 3.850 3.870 3.570 3.570 316,764 -0.33(-8.46%)
Oct 01, 2019 4.000 4.147 3.724 3.900 454,452 -0.11(-2.74%)
Sep 30, 2019 3.910 4.060 3.890 4.010 379,130 +0.08(+2.04%)
Sep 27, 2019 3.920 4.090 3.800 3.930 344,400 +0.01(+0.26%)
Sep 26, 2019 3.880 3.980 3.800 3.920 370,707 +0.02(+0.51%)
Sep 25, 2019 3.880 4.000 3.820 3.900 481,094 +0.02(+0.52%)
Sep 24, 2019 4.000 4.000 3.730 3.880 593,214 -0.09(-2.27%)
Sep 23, 2019 3.950 4.140 3.920 3.970 335,603 -0.04(-1.00%)
Sep 20, 2019 3.860 4.080 3.830 4.010 1,945,900 +0.15(+3.89%)
Sep 19, 2019 3.780 3.950 3.750 3.860 376,333 +0.04(+1.05%)
Sep 18, 2019 3.700 3.880 3.670 3.820 211,032 +0.14(+3.80%)
Sep 17, 2019 3.660 3.720 3.481 3.680 319,097 +0.00(+0.00%)
Sep 16, 2019 3.780 3.830 3.650 3.680 314,911 -0.11(-2.90%)
Sep 13, 2019 3.880 3.930 3.780 3.790 219,700 -0.07(-1.81%)
Sep 12, 2019 3.880 3.950 3.800 3.860 224,890 +0.00(+0.00%)
Sep 11, 2019 3.780 3.900 3.670 3.860 385,866 +0.12(+3.21%)
Sep 10, 2019 3.630 3.840 3.540 3.740 343,085 +0.08(+2.19%)
Sep 09, 2019 3.690 3.950 3.620 3.660 415,004 -0.01(-0.27%)
Sep 06, 2019 3.480 3.820 3.480 3.670 242,700 +0.20(+5.76%)
Sep 05, 2019 3.780 3.878 3.330 3.470 519,214 -0.24(-6.47%)
Sep 04, 2019 4.110 4.110 3.690 3.710 547,775 -0.33(-8.17%)
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.