Skip to main content

Seres Therapeutics Inc (NQ: MCRB )

0.9150 +0.0380 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.8800 0.9250 0.8585 0.9150 1,663,547 +0.04(+4.33%)
Nov 26, 2024 0.9618 0.9618 0.8030 0.8770 2,879,575 -0.01(-0.93%)
Nov 25, 2024 0.7900 0.9000 0.7656 0.8852 6,772,013 +0.12(+15.17%)
Nov 22, 2024 0.7450 0.7810 0.7213 0.7686 1,583,208 +0.04(+5.03%)
Nov 21, 2024 0.8300 0.8795 0.7227 0.7318 4,167,567 -0.08(-10.09%)
Nov 20, 2024 0.6825 0.8845 0.6707 0.8139 12,200,477 +0.13(+18.23%)
Nov 19, 2024 0.5818 0.6989 0.5818 0.6884 4,394,070 +0.11(+18.92%)
Nov 18, 2024 0.5406 0.6200 0.5406 0.5789 3,368,645 +0.03(+5.31%)
Nov 15, 2024 0.6044 0.6044 0.5495 0.5497 3,484,079 -0.04(-7.16%)
Nov 14, 2024 0.5900 0.6146 0.5800 0.5921 2,011,461 +0.00(+0.32%)
Nov 13, 2024 0.6500 0.6869 0.5881 0.5902 5,426,965 -0.07(-11.10%)
Nov 12, 2024 0.6900 0.7052 0.6312 0.6639 3,470,395 -0.03(-4.02%)
Nov 11, 2024 0.7350 0.7579 0.6860 0.6917 2,440,226 -0.02(-3.29%)
Nov 08, 2024 0.7000 0.7300 0.7000 0.7152 1,681,847 +0.00(+0.00%)
Nov 07, 2024 0.7500 0.7646 0.7100 0.7152 2,168,901 -0.04(-5.30%)
Nov 06, 2024 0.8400 0.8400 0.7441 0.7552 1,658,031 -0.06(-6.98%)
Nov 05, 2024 0.7900 0.8200 0.7600 0.8119 1,389,461 +0.00(+0.56%)
Nov 04, 2024 0.8200 0.8482 0.7920 0.8074 1,711,022 -0.01(-1.76%)
Nov 01, 2024 0.7900 0.8250 0.7878 0.8219 2,243,971 +0.00(+0.26%)
Oct 31, 2024 0.7824 0.8269 0.7556 0.8198 2,302,200 +0.04(+4.73%)
Oct 30, 2024 0.7557 0.8100 0.7511 0.7828 2,000,087 +0.01(+1.52%)
Oct 29, 2024 0.7100 0.7899 0.7100 0.7711 4,364,508 +0.07(+10.16%)
Oct 28, 2024 0.6900 0.7600 0.6900 0.7000 2,518,618 -0.00(-0.70%)
Oct 25, 2024 0.7210 0.7476 0.6800 0.7049 2,252,754 -0.01(-0.73%)
Oct 24, 2024 0.7600 0.7699 0.7101 0.7101 2,980,843 -0.05(-6.20%)
Oct 23, 2024 0.7700 0.8005 0.7511 0.7570 1,525,795 -0.03(-3.26%)
Oct 22, 2024 0.8125 0.8300 0.7755 0.7825 927,244 -0.03(-3.82%)
Oct 21, 2024 0.8500 0.8500 0.8092 0.8136 929,893 -0.03(-3.97%)
Oct 18, 2024 0.8480 0.8599 0.8320 0.8472 794,519 +0.00(+0.49%)
Oct 17, 2024 0.8200 0.8697 0.8200 0.8431 962,387 +0.00(+0.06%)
Oct 16, 2024 0.8100 0.8587 0.8099 0.8426 1,249,602 +0.03(+3.32%)
Oct 15, 2024 0.8300 0.8500 0.8057 0.8155 1,206,699 -0.02(-2.44%)
Oct 14, 2024 0.7900 0.8597 0.7874 0.8359 1,963,590 +0.03(+3.62%)
Oct 11, 2024 0.7700 0.8225 0.7651 0.8067 3,871,302 +0.04(+4.77%)
Oct 10, 2024 0.7400 0.8500 0.7030 0.7700 9,639,320 +0.03(+3.65%)
Oct 09, 2024 0.7623 0.7878 0.7265 0.7429 3,811,721 -0.03(-3.68%)
Oct 08, 2024 0.8200 0.8383 0.7532 0.7713 4,766,783 -0.06(-6.85%)
Oct 07, 2024 0.8400 0.8715 0.8200 0.8280 1,713,484 -0.02(-2.42%)
Oct 04, 2024 0.8500 0.8646 0.8300 0.8485 2,119,937 +0.01(+1.35%)
Oct 03, 2024 0.8501 0.8998 0.8372 0.8372 3,308,666 -0.07(-7.21%)
Oct 02, 2024 0.9300 0.9499 0.8709 0.9023 2,599,886 -0.06(-6.14%)
Oct 01, 2024 0.8200 0.9660 0.8000 0.9613 9,466,142 +0.02(+1.61%)
Sep 30, 2024 0.9700 1.070 0.9412 0.9461 6,933,893 +0.03(+2.96%)
Sep 27, 2024 0.8700 1.010 0.8400 0.9189 12,048,641 +0.09(+10.44%)
Sep 26, 2024 0.9800 0.9800 0.7980 0.8320 10,716,827 -0.08(-9.10%)
Sep 25, 2024 1.090 1.100 0.9063 0.9153 12,034,458 -0.19(-17.54%)
Sep 24, 2024 1.140 1.160 1.100 1.110 3,570,978 -0.05(-4.31%)
Sep 23, 2024 1.130 1.210 1.095 1.160 5,189,924 +0.03(+2.65%)
Sep 20, 2024 1.020 1.130 0.9959 1.130 6,410,799 +0.08(+7.62%)
Sep 19, 2024 1.090 1.100 1.020 1.050 2,506,960 +0.00(+0.00%)
Sep 18, 2024 1.100 1.130 1.040 1.050 2,887,204 -0.05(-4.55%)
Sep 17, 2024 1.030 1.140 1.020 1.100 4,352,425 +0.08(+7.84%)
Sep 16, 2024 0.9900 1.070 0.9815 1.020 2,596,463 +0.02(+2.08%)
Sep 13, 2024 0.9400 1.000 0.9104 0.9992 3,087,277 +0.04(+4.08%)
Sep 12, 2024 1.100 1.200 0.9200 0.9600 8,094,439 -0.09(-8.57%)
Sep 11, 2024 1.030 1.075 1.000 1.050 1,833,957 +0.02(+1.94%)
Sep 10, 2024 1.030 1.065 0.9655 1.030 3,286,150 +0.00(+0.00%)
Sep 09, 2024 0.9600 1.110 0.9108 1.030 5,793,606 +0.08(+7.98%)
Sep 06, 2024 0.9100 1.320 0.8620 0.9539 24,935,196 +0.05(+5.99%)
Sep 05, 2024 0.8400 0.9000 0.8034 0.9000 3,605,687 +0.08(+9.80%)
Sep 04, 2024 0.7700 0.8299 0.7700 0.8197 1,253,398 +0.04(+4.65%)
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.