Seres Therapeutics Inc (NQ: MCRB )

0.7802 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.860 7.030 6.480 6.540 170,112 -0.41(-5.90%)
Apr 29, 2019 7.370 7.370 6.770 6.950 163,678 -0.40(-5.44%)
Apr 26, 2019 7.010 7.390 6.920 7.350 138,200 +0.42(+6.06%)
Apr 25, 2019 6.840 6.950 6.660 6.930 63,892 +0.08(+1.17%)
Apr 24, 2019 7.000 7.000 6.770 6.850 76,582 -0.15(-2.14%)
Apr 23, 2019 6.930 7.130 6.835 7.000 154,616 +0.08(+1.16%)
Apr 22, 2019 6.870 6.950 6.640 6.920 61,714 +0.02(+0.29%)
Apr 18, 2019 6.820 6.980 6.690 6.900 97,900 +0.06(+0.88%)
Apr 17, 2019 7.020 7.020 6.545 6.840 96,033 -0.13(-1.87%)
Apr 16, 2019 6.840 6.990 6.800 6.970 89,532 +0.15(+2.20%)
Apr 15, 2019 6.780 7.040 6.580 6.820 145,083 +0.03(+0.44%)
Apr 12, 2019 6.730 6.880 6.670 6.790 126,500 +0.09(+1.34%)
Apr 11, 2019 6.600 6.810 6.490 6.700 149,726 +0.10(+1.52%)
Apr 10, 2019 6.580 6.700 6.510 6.600 127,794 +0.05(+0.76%)
Apr 09, 2019 6.770 6.830 6.480 6.550 176,349 -0.23(-3.39%)
Apr 08, 2019 6.420 6.880 6.310 6.780 205,679 +0.35(+5.44%)
Apr 05, 2019 6.250 6.560 6.250 6.430 312,100 +0.22(+3.54%)
Apr 04, 2019 6.400 6.710 6.120 6.210 432,200 -0.19(-2.97%)
Apr 03, 2019 6.750 6.790 6.320 6.400 313,098 -0.20(-3.03%)
Apr 02, 2019 6.620 6.780 6.470 6.600 306,516 -0.02(-0.30%)
Apr 01, 2019 6.670 6.940 6.220 6.620 197,973 -0.25(-3.64%)
Mar 29, 2019 7.020 7.020 6.780 6.870 201,700 -0.09(-1.29%)
Mar 28, 2019 6.650 6.980 6.430 6.960 194,934 +0.25(+3.73%)
Mar 27, 2019 6.350 6.774 6.330 6.710 224,974 +0.36(+5.67%)
Mar 26, 2019 6.350 6.400 6.020 6.350 196,139 +0.02(+0.32%)
Mar 25, 2019 6.210 6.580 6.145 6.330 202,149 +0.11(+1.77%)
Mar 22, 2019 6.680 6.680 6.030 6.220 214,000 -0.48(-7.16%)
Mar 21, 2019 6.760 6.920 6.670 6.700 156,703 -0.06(-0.89%)
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%)
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.