Skip to main content

Seres Therapeutics Inc (NQ: MCRB )

0.7759 +0.0244 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.7500 0.8100 0.7545 0.7759 2,565,605 +0.02(+3.25%)
Jun 20, 2024 0.7600 0.8000 0.7300 0.7515 2,627,173 +0.04(+5.79%)
Jun 18, 2024 0.6700 0.7800 0.6500 0.7104 3,676,725 +0.04(+5.89%)
Jun 17, 2024 0.6800 0.7121 0.6525 0.6709 2,255,129 -0.04(-5.28%)
Jun 14, 2024 0.7100 0.7335 0.6838 0.7083 2,104,398 -0.00(-0.30%)
Jun 13, 2024 0.7500 0.7600 0.7011 0.7104 1,681,420 -0.04(-4.72%)
Jun 12, 2024 0.8000 0.8284 0.7258 0.7456 2,321,858 -0.05(-6.18%)
Jun 11, 2024 0.7523 0.8500 0.7200 0.7947 4,293,618 +0.05(+7.38%)
Jun 10, 2024 0.6900 0.9292 0.6722 0.7401 15,815,308 +0.13(+20.54%)
Jun 07, 2024 0.7900 0.8196 0.5634 0.6140 18,344,046 -0.24(-28.03%)
Jun 06, 2024 1.150 1.150 0.8500 0.8531 13,931,470 -0.29(-25.17%)
Jun 05, 2024 1.090 1.170 1.060 1.140 3,587,782 +0.07(+6.54%)
Jun 04, 2024 1.090 1.140 1.030 1.070 2,924,356 -0.01(-0.93%)
Jun 03, 2024 1.000 1.090 1.000 1.080 1,836,979 +0.08(+8.00%)
May 31, 2024 0.9900 1.070 0.9800 1.000 2,092,073 +0.03(+2.67%)
May 30, 2024 0.9300 1.030 0.9151 0.9740 3,472,620 +0.05(+5.67%)
May 29, 2024 0.9310 0.9570 0.9100 0.9217 1,003,752 -0.01(-0.84%)
May 28, 2024 0.9400 0.9749 0.9088 0.9295 2,189,517 +0.01(+1.41%)
May 24, 2024 0.9100 0.9290 0.9000 0.9166 1,483,877 +0.01(+0.96%)
May 23, 2024 0.9600 0.9749 0.9023 0.9079 1,903,470 -0.03(-3.14%)
May 22, 2024 0.9300 0.9990 0.9100 0.9373 3,068,896 +0.03(+2.99%)
May 21, 2024 0.9500 0.9750 0.9001 0.9101 1,671,289 -0.04(-4.10%)
May 20, 2024 0.9153 0.9800 0.9100 0.9490 2,059,719 +0.03(+3.16%)
May 17, 2024 0.9400 0.9985 0.9010 0.9199 2,009,826 -0.00(-0.49%)
May 16, 2024 0.9400 0.9799 0.8850 0.9244 2,699,092 -0.03(-3.50%)
May 15, 2024 0.9400 1.030 0.9037 0.9579 3,534,163 +0.06(+6.92%)
May 14, 2024 0.9500 0.9729 0.8643 0.8959 3,885,485 -0.07(-7.17%)
May 13, 2024 1.030 1.070 0.9600 0.9651 3,457,145 -0.05(-5.38%)
May 10, 2024 1.060 1.080 0.9650 1.020 3,874,540 -0.01(-0.97%)
May 09, 2024 0.7700 1.100 0.7606 1.030 16,738,077 +0.28(+37.44%)
May 08, 2024 0.7800 0.7905 0.7039 0.7494 15,041,232 -0.36(-32.49%)
May 07, 2024 1.210 1.250 1.060 1.110 6,768,168 -0.08(-6.72%)
May 06, 2024 1.160 1.280 1.080 1.190 6,219,169 +0.03(+2.59%)
May 03, 2024 1.110 1.190 1.080 1.160 4,464,740 +0.05(+4.50%)
May 02, 2024 1.070 1.110 1.000 1.110 3,252,755 +0.03(+2.78%)
May 01, 2024 1.020 1.150 1.000 1.080 6,850,144 +0.09(+9.02%)
Apr 30, 2024 0.9100 1.000 0.8400 0.9906 11,356,266 +0.08(+8.98%)
Apr 29, 2024 0.8600 0.9243 0.8300 0.9090 7,467,584 +0.08(+10.18%)
Apr 26, 2024 0.7409 0.8299 0.7400 0.8250 3,978,539 +0.08(+11.08%)
Apr 25, 2024 0.7100 0.8290 0.7002 0.7427 3,438,798 +0.01(+1.81%)
Apr 24, 2024 0.7500 0.7858 0.6955 0.7295 5,811,862 -0.03(-4.01%)
Apr 23, 2024 0.6400 0.8029 0.6288 0.7600 11,874,493 +0.14(+21.68%)
Apr 22, 2024 0.6000 0.6350 0.5810 0.6246 4,220,742 +0.06(+11.56%)
Apr 19, 2024 0.5800 0.6060 0.5400 0.5599 3,748,613 -0.02(-4.16%)
Apr 18, 2024 0.6300 0.6326 0.5805 0.5842 3,788,021 -0.04(-6.87%)
Apr 17, 2024 0.6500 0.6550 0.6020 0.6273 4,824,990 -0.01(-1.38%)
Apr 16, 2024 0.6159 0.6599 0.6071 0.6361 4,161,140 +0.02(+2.95%)
Apr 15, 2024 0.6400 0.6536 0.6114 0.6179 3,850,138 -0.04(-5.62%)
Apr 12, 2024 0.7000 0.7005 0.6308 0.6547 4,133,514 -0.03(-4.03%)
Apr 11, 2024 0.6945 0.7000 0.6605 0.6822 4,662,190 -0.01(-1.04%)
Apr 10, 2024 0.6946 0.6983 0.6601 0.6894 4,964,442 -0.02(-2.82%)
Apr 09, 2024 0.7200 0.7478 0.6866 0.7094 6,974,464 -0.02(-3.14%)
Apr 08, 2024 0.7510 0.7539 0.7250 0.7324 2,879,448 -0.03(-3.96%)
Apr 05, 2024 0.7700 0.7797 0.7314 0.7626 3,322,699 +0.01(+0.99%)
Apr 04, 2024 0.7327 0.7905 0.7150 0.7551 4,319,100 +0.03(+4.07%)
Apr 03, 2024 0.7600 0.7700 0.7103 0.7256 6,111,104 -0.04(-4.88%)
Apr 02, 2024 0.7800 0.7785 0.7500 0.7628 2,001,238 -0.00(-0.55%)
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.