Seres Therapeutics Inc (NQ: MCRB )

4.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 5.020 5.100 4.710 4.850 1,073,319 -0.13(-2.61%)
Aug 05, 2022 4.850 4.990 4.661 4.980 966,960 +0.10(+2.05%)
Aug 04, 2022 4.560 4.985 4.280 4.880 1,296,589 +0.43(+9.66%)
Aug 03, 2022 4.220 5.040 4.160 4.450 1,543,051 +0.35(+8.54%)
Aug 02, 2022 4.030 4.280 3.912 4.100 876,365 +0.07(+1.74%)
Aug 01, 2022 4.060 4.110 3.960 4.030 913,470 -0.08(-1.95%)
Jul 29, 2022 4.220 4.220 4.005 4.110 1,409,383 -0.06(-1.44%)
Jul 28, 2022 4.240 4.290 4.060 4.170 1,090,843 -0.13(-3.02%)
Jul 27, 2022 4.200 4.310 4.005 4.300 2,103,388 +0.11(+2.63%)
Jul 26, 2022 3.890 4.230 3.710 4.190 1,548,436 +0.25(+6.35%)
Jul 25, 2022 3.700 3.990 3.670 3.940 1,730,632 +0.29(+7.95%)
Jul 22, 2022 3.700 3.745 3.370 3.650 1,924,181 -0.04(-1.08%)
Jul 21, 2022 3.920 3.940 3.621 3.690 779,144 -0.26(-6.58%)
Jul 20, 2022 3.810 4.120 3.790 3.950 832,202 +0.13(+3.40%)
Jul 19, 2022 3.580 3.835 3.520 3.820 839,230 +0.32(+9.14%)
Jul 18, 2022 3.650 3.920 3.430 3.500 964,006 -0.11(-3.05%)
Jul 15, 2022 3.760 3.760 3.470 3.610 526,920 -0.03(-0.82%)
Jul 14, 2022 3.710 3.750 3.545 3.640 879,701 -0.11(-2.93%)
Jul 13, 2022 3.600 3.880 3.580 3.750 611,743 +0.00(+0.00%)
Jul 12, 2022 3.790 3.850 3.465 3.750 832,290 -0.07(-1.83%)
Jul 11, 2022 4.090 4.180 3.720 3.820 1,072,892 -0.23(-5.68%)
Jul 08, 2022 3.750 4.110 3.701 4.050 2,825,093 +0.51(+14.41%)
Jul 07, 2022 3.760 3.800 3.480 3.540 853,752 -0.21(-5.60%)
Jul 06, 2022 3.820 3.935 3.685 3.750 665,942 -0.08(-2.09%)
Jul 05, 2022 3.600 3.830 3.520 3.830 1,622,653 +0.20(+5.51%)
Jul 01, 2022 3.340 3.750 3.340 3.630 1,622,424 +0.20(+5.83%)
Jun 30, 2022 3.080 3.455 3.080 3.430 1,267,725 +0.28(+8.89%)
Jun 29, 2022 3.240 3.260 3.110 3.150 477,894 -0.04(-1.25%)
Jun 28, 2022 3.420 3.430 3.110 3.190 874,435 -0.23(-6.73%)
Jun 27, 2022 3.360 3.485 3.280 3.420 590,332 +0.04(+1.18%)
Jun 24, 2022 3.460 3.520 3.360 3.380 1,119,300 -0.03(-0.88%)
Jun 23, 2022 3.270 3.410 3.222 3.410 682,422 +0.19(+5.90%)
Jun 22, 2022 3.080 3.332 3.050 3.220 783,826 +0.06(+1.90%)
Jun 21, 2022 2.980 3.285 2.970 3.160 1,369,914 +0.30(+10.49%)
Jun 17, 2022 2.750 3.010 2.740 2.860 6,697,307 +0.11(+4.00%)
Jun 16, 2022 2.710 2.780 2.500 2.750 2,074,927 -0.07(-2.48%)
Jun 15, 2022 2.720 2.870 2.555 2.820 1,821,844 +0.12(+4.44%)
Jun 14, 2022 2.810 2.850 2.585 2.700 1,173,607 -0.07(-2.53%)
Jun 13, 2022 3.050 3.095 2.750 2.770 1,541,496 -0.47(-14.51%)
Jun 10, 2022 3.720 3.750 3.210 3.240 1,271,648 -0.48(-12.90%)
Jun 09, 2022 3.910 3.990 3.695 3.720 1,293,094 -0.14(-3.63%)
Jun 08, 2022 4.150 4.290 3.850 3.860 1,884,264 -0.30(-7.21%)
Jun 07, 2022 3.260 4.190 3.230 4.160 3,187,489 +0.93(+28.79%)
Jun 06, 2022 3.450 3.525 3.200 3.230 939,119 -0.14(-4.15%)
Jun 03, 2022 3.180 3.390 3.150 3.370 1,098,703 +0.18(+5.64%)
Jun 02, 2022 3.090 3.250 3.070 3.190 746,614 +0.10(+3.24%)
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.