Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seres Therapeutics Inc (NQ: MCRB )

0.9244 -0.0335 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 08, 2023 6.050 6.080 5.470 5.560 4,305,150 -0.35(-5.92%)
May 05, 2023 5.600 5.940 5.490 5.910 3,821,011 +0.46(+8.44%)
May 04, 2023 5.060 5.505 4.910 5.450 3,282,215 +0.23(+4.41%)
May 03, 2023 4.700 5.445 4.700 5.220 5,736,066 +0.55(+11.78%)
May 02, 2023 4.860 5.130 4.550 4.670 4,703,486 -0.20(-4.11%)
May 01, 2023 4.860 4.900 4.510 4.870 6,290,106 -0.00(-0.10%)
Apr 28, 2023 5.190 5.340 4.870 4.875 10,065,617 -0.45(-8.36%)
Apr 27, 2023 6.600 6.650 5.270 5.320 20,737,974 -1.08(-16.88%)
Apr 26, 2023 6.240 6.475 5.970 6.400 5,979,720 +0.24(+3.90%)
Apr 25, 2023 6.460 6.730 6.010 6.160 5,840,791 -0.34(-5.23%)
Apr 24, 2023 6.540 6.640 6.170 6.500 4,812,071 +0.06(+0.93%)
Apr 21, 2023 6.350 6.670 5.945 6.440 6,093,495 +0.11(+1.74%)
Apr 20, 2023 6.200 6.590 6.110 6.330 3,438,459 +0.07(+1.12%)
Apr 19, 2023 6.000 6.380 5.915 6.260 3,116,876 +0.22(+3.64%)
Apr 18, 2023 6.830 6.870 6.020 6.040 4,695,602 -0.51(-7.79%)
Apr 17, 2023 6.020 6.790 6.000 6.550 5,154,062 +0.69(+11.77%)
Apr 14, 2023 6.050 6.200 5.820 5.860 2,532,675 -0.19(-3.14%)
Apr 13, 2023 5.730 6.070 5.610 6.050 2,390,545 +0.33(+5.77%)
Apr 12, 2023 5.970 6.000 5.710 5.720 1,373,908 -0.13(-2.22%)
Apr 11, 2023 5.760 6.000 5.760 5.850 2,185,730 +0.18(+3.17%)
Apr 10, 2023 5.790 5.810 5.600 5.670 1,781,993 -0.10(-1.73%)
Apr 06, 2023 5.660 5.920 5.515 5.770 2,176,525 +0.16(+2.85%)
Apr 05, 2023 5.840 6.120 5.515 5.610 2,440,350 -0.19(-3.28%)
Apr 04, 2023 6.010 6.010 5.720 5.800 1,594,542 -0.16(-2.68%)
Apr 03, 2023 5.720 6.250 5.650 5.960 2,255,992 +0.29(+5.11%)
Mar 31, 2023 5.400 5.750 5.340 5.670 1,055,576 +0.32(+5.98%)
Mar 30, 2023 5.650 5.650 5.290 5.350 1,064,339 -0.27(-4.80%)
Mar 29, 2023 5.630 5.800 5.545 5.620 681,590 +0.07(+1.26%)
Mar 28, 2023 5.450 5.750 5.450 5.550 682,793 +0.09(+1.65%)
Mar 27, 2023 5.720 5.750 5.420 5.460 811,426 -0.23(-4.04%)
Mar 24, 2023 5.620 5.705 5.485 5.690 863,994 +0.02(+0.35%)
Mar 23, 2023 5.990 6.040 5.440 5.670 1,852,814 -0.19(-3.24%)
Mar 22, 2023 6.100 6.170 5.845 5.860 1,672,466 -0.23(-3.78%)
Mar 21, 2023 5.600 6.360 5.600 6.090 1,861,129 +0.60(+10.93%)
Mar 20, 2023 5.480 5.660 5.250 5.490 1,040,777 -0.12(-2.14%)
Mar 17, 2023 5.630 5.715 5.550 5.610 1,972,595 +0.01(+0.18%)
Mar 16, 2023 5.680 5.800 5.560 5.600 732,019 -0.20(-3.45%)
Mar 15, 2023 5.480 5.825 5.390 5.800 802,784 +0.23(+4.13%)
Mar 14, 2023 5.510 5.690 5.405 5.570 780,530 +0.19(+3.53%)
Mar 13, 2023 5.210 5.460 5.210 5.380 935,675 +0.12(+2.28%)
Mar 10, 2023 5.310 5.370 5.185 5.260 1,728,171 -0.04(-0.75%)
Mar 09, 2023 5.950 6.170 5.292 5.300 1,823,604 -0.64(-10.77%)
Mar 08, 2023 5.430 5.980 5.401 5.940 2,215,506 +0.54(+10.00%)
Mar 07, 2023 5.280 5.430 4.870 5.400 1,732,365 -0.09(-1.64%)
Mar 06, 2023 5.310 5.515 5.160 5.490 936,149 +0.21(+3.98%)
Mar 03, 2023 5.370 5.430 5.195 5.280 1,201,802 -0.02(-0.38%)
Mar 02, 2023 5.130 5.400 5.075 5.300 583,448 +0.15(+2.91%)
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.