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

Seres Therapeutics Inc (NQ: MCRB )

0.9079 -0.0294 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 28, 2018 7.530 7.790 7.500 7.590 42,900 +0.01(+0.13%)
Sep 27, 2018 7.410 7.660 7.300 7.580 101,067 +0.15(+2.02%)
Sep 26, 2018 7.740 7.860 7.400 7.430 62,235 -0.27(-3.51%)
Sep 25, 2018 7.920 8.140 7.650 7.700 184,171 -0.22(-2.78%)
Sep 24, 2018 7.460 8.010 7.330 7.920 189,285 +0.44(+5.88%)
Sep 21, 2018 7.460 7.600 7.250 7.480 256,500 +0.04(+0.54%)
Sep 20, 2018 7.630 7.720 7.410 7.440 178,065 -0.09(-1.20%)
Sep 19, 2018 7.400 7.680 7.400 7.530 172,017 +0.12(+1.62%)
Sep 18, 2018 7.410 7.610 7.310 7.410 89,638 -0.03(-0.40%)
Sep 17, 2018 7.800 7.800 7.070 7.440 198,594 -0.37(-4.74%)
Sep 14, 2018 7.800 8.130 7.600 7.810 85,700 +0.01(+0.13%)
Sep 13, 2018 7.710 7.940 7.490 7.800 156,675 +0.19(+2.50%)
Sep 12, 2018 8.000 8.080 7.510 7.610 117,499 -0.40(-4.93%)
Sep 11, 2018 8.400 8.480 8.000 8.005 92,312 -0.45(-5.32%)
Sep 10, 2018 8.900 8.900 8.000 8.455 141,570 -0.48(-5.43%)
Sep 07, 2018 8.730 9.020 8.730 8.940 56,600 +0.19(+2.17%)
Sep 06, 2018 9.170 9.210 8.590 8.750 101,022 -0.45(-4.89%)
Sep 05, 2018 8.700 9.260 8.600 9.200 149,180 +0.54(+6.24%)
Sep 04, 2018 8.740 8.740 8.290 8.660 101,581 -0.12(-1.37%)
Aug 31, 2018 8.780 8.780 8.780 0 +0.31(+3.66%)
Aug 30, 2018 8.610 8.795 8.400 8.470 86,540 -0.14(-1.63%)
Aug 29, 2018 8.080 8.700 7.992 8.610 150,178 +0.50(+6.17%)
Aug 28, 2018 8.210 8.210 7.920 8.110 86,068 -0.01(-0.12%)
Aug 27, 2018 8.240 8.370 8.100 8.120 59,016 -0.11(-1.34%)
Aug 24, 2018 8.170 8.380 7.780 8.230 81,400 +0.05(+0.61%)
Aug 23, 2018 8.430 8.670 8.130 8.180 69,800 -0.22(-2.62%)
Aug 22, 2018 8.200 8.440 8.040 8.400 98,701 +0.22(+2.69%)
Aug 21, 2018 7.840 8.286 7.830 8.180 81,583 +0.37(+4.74%)
Aug 20, 2018 8.100 8.100 7.690 7.810 66,057 -0.25(-3.10%)
Aug 17, 2018 8.060 8.140 7.890 8.060 49,600 +0.02(+0.25%)
Aug 16, 2018 7.750 8.190 7.620 8.040 113,816 +0.31(+4.01%)
Aug 15, 2018 7.800 7.800 7.250 7.730 154,765 -0.39(-4.80%)
Aug 14, 2018 8.000 8.170 7.900 8.120 76,310 +0.12(+1.50%)
Aug 13, 2018 7.880 8.040 7.800 8.000 74,355 +0.07(+0.88%)
Aug 10, 2018 8.070 8.080 7.730 7.930 62,100 -0.16(-1.98%)
Aug 09, 2018 8.100 8.240 8.000 8.090 63,034 -0.01(-0.12%)
Aug 08, 2018 7.610 8.110 7.600 8.100 88,227 +0.46(+6.02%)
Aug 07, 2018 7.450 7.690 7.450 7.640 50,072 +0.21(+2.83%)
Aug 06, 2018 7.570 7.670 7.260 7.430 92,960 -0.12(-1.59%)
Aug 03, 2018 6.880 7.900 6.880 7.550 155,800 +0.14(+1.89%)
Aug 02, 2018 7.280 7.770 7.211 7.410 92,590 -0.02(-0.27%)
Aug 01, 2018 7.540 7.650 7.254 7.430 69,472 -0.14(-1.85%)
Jul 31, 2018 7.340 7.640 7.300 7.570 41,856 +0.24(+3.27%)
Jul 30, 2018 7.410 7.600 7.280 7.330 75,310 -0.06(-0.81%)
Jul 27, 2018 8.130 8.130 7.330 7.390 120,000 -0.71(-8.77%)
Jul 26, 2018 7.940 8.130 7.820 8.100 46,846 +0.16(+2.02%)
Jul 25, 2018 7.780 7.980 7.700 7.940 81,908 +0.15(+1.93%)
Jul 24, 2018 8.110 8.110 7.610 7.790 67,486 -0.22(-2.75%)
Jul 23, 2018 8.080 8.170 7.910 8.010 66,936 -0.11(-1.35%)
Jul 20, 2018 8.210 8.350 8.080 8.120 49,233 -0.15(-1.81%)
Jul 19, 2018 7.950 8.440 7.860 8.270 107,966 +0.31(+3.89%)
Jul 18, 2018 7.990 8.235 7.590 7.960 97,914 -0.04(-0.50%)
Jul 17, 2018 8.000 8.170 7.857 8.000 60,950 -0.03(-0.37%)
Jul 16, 2018 8.820 8.820 7.820 8.030 235,350 -0.72(-8.23%)
Jul 13, 2018 8.810 8.825 8.650 8.750 68,828 -0.06(-0.68%)
Jul 12, 2018 8.790 8.890 8.590 8.810 83,344 +0.12(+1.38%)
Jul 11, 2018 8.930 9.070 8.600 8.690 96,571 -0.27(-3.01%)
Jul 10, 2018 9.230 9.320 8.920 8.960 89,933 -0.27(-2.93%)
Jul 09, 2018 9.250 9.300 8.940 9.230 81,602 +0.02(+0.22%)
Jul 06, 2018 8.960 9.230 8.890 9.210 204,790 +0.29(+3.25%)
Jul 05, 2018 9.000 9.000 8.580 8.920 66,166 +0.09(+1.02%)
Jul 03, 2018 8.830 8.830 8.830 0 +0.29(+3.40%)
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.