Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seres Therapeutics Inc (NQ: MCRB )

1.160 +0.050 (+4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2017 11.15 11.54 11.07 11.27 132,235 +0.11(+0.99%)
Mar 30, 2017 11.22 11.43 11.06 11.16 142,136 -0.09(-0.80%)
Mar 29, 2017 11.03 11.45 10.78 11.25 116,096 +0.25(+2.27%)
Mar 28, 2017 11.37 11.70 10.92 11.00 160,377 -0.37(-3.25%)
Mar 27, 2017 10.62 11.41 10.62 11.37 185,936 +0.54(+4.99%)
Mar 24, 2017 10.81 11.00 10.63 10.83 118,969 +0.12(+1.12%)
Mar 23, 2017 10.72 11.12 10.60 10.71 256,391 -0.05(-0.46%)
Mar 22, 2017 11.07 11.07 10.27 10.76 418,326 -0.34(-3.06%)
Mar 21, 2017 11.98 11.98 11.06 11.10 323,327 -0.89(-7.42%)
Mar 20, 2017 12.81 12.81 11.64 11.99 458,376 -0.05(-0.42%)
Mar 17, 2017 12.30 12.85 12.04 12.04 863,364 -0.67(-5.27%)
Mar 16, 2017 10.00 13.31 9.870 12.71 4,364,312 +3.44(+37.11%)
Mar 15, 2017 9.150 9.380 9.060 9.270 91,139 +0.14(+1.53%)
Mar 14, 2017 9.270 9.270 9.010 9.130 100,783 -0.20(-2.14%)
Mar 13, 2017 9.330 9.505 9.220 9.330 77,182 +0.00(+0.00%)
Mar 10, 2017 9.450 9.520 9.090 9.330 182,900 -0.05(-0.53%)
Mar 09, 2017 9.400 9.500 9.200 9.380 72,537 +0.00(+0.00%)
Mar 08, 2017 9.440 9.587 9.270 9.380 118,457 +0.09(+0.97%)
Mar 07, 2017 9.570 9.660 9.220 9.290 121,709 -0.24(-2.52%)
Mar 06, 2017 9.580 9.700 9.450 9.530 73,876 -0.07(-0.73%)
Mar 03, 2017 9.800 9.950 9.510 9.600 84,007 -0.16(-1.64%)
Mar 02, 2017 9.910 10.25 9.541 9.760 193,798 -0.15(-1.51%)
Mar 01, 2017 9.890 9.950 9.595 9.910 123,867 +0.23(+2.38%)
Feb 28, 2017 9.670 9.890 9.400 9.680 145,666 -0.03(-0.31%)
Feb 27, 2017 9.070 9.750 9.070 9.710 220,392 +0.62(+6.82%)
Feb 24, 2017 9.190 9.240 9.010 9.090 91,444 -0.10(-1.09%)
Feb 23, 2017 9.250 9.410 9.090 9.190 113,301 -0.17(-1.82%)
Feb 22, 2017 9.540 9.540 9.260 9.360 147,966 -0.19(-1.99%)
Feb 21, 2017 9.660 9.660 9.422 9.550 110,932 -0.01(-0.10%)
Feb 17, 2017 9.560 9.560 9.560 0 -0.08(-0.83%)
Feb 16, 2017 9.960 10.00 9.470 9.640 104,803 -0.31(-3.12%)
Feb 15, 2017 9.750 9.960 9.660 9.950 98,561 +0.17(+1.74%)
Feb 14, 2017 9.620 9.890 9.510 9.780 192,795 +0.18(+1.87%)
Feb 13, 2017 9.530 9.730 9.415 9.600 113,277 +0.12(+1.27%)
Feb 10, 2017 9.530 9.750 9.425 9.480 171,111 -0.04(-0.42%)
Feb 09, 2017 9.330 9.740 9.330 9.520 230,501 +0.23(+2.48%)
Feb 08, 2017 9.440 9.595 9.220 9.290 102,398 -0.21(-2.21%)
Feb 07, 2017 9.810 9.890 9.420 9.500 118,120 -0.31(-3.16%)
Feb 06, 2017 9.750 9.875 9.670 9.810 82,993 +0.04(+0.41%)
Feb 03, 2017 9.540 9.820 9.500 9.770 153,453 +0.33(+3.50%)
Feb 02, 2017 9.460 9.590 9.250 9.440 132,864 -0.01(-0.11%)
Feb 01, 2017 9.950 10.15 9.290 9.450 284,930 -0.44(-4.45%)
Jan 31, 2017 10.31 10.35 9.635 9.890 492,307 +0.48(+5.10%)
Jan 30, 2017 9.850 9.880 9.350 9.410 121,722 -0.51(-5.14%)
Jan 27, 2017 9.890 9.990 9.751 9.920 94,743 +0.03(+0.30%)
Jan 26, 2017 10.09 10.16 9.850 9.890 71,544 -0.20(-1.98%)
Jan 25, 2017 9.920 10.28 9.810 10.09 92,603 +0.27(+2.75%)
Jan 24, 2017 9.870 9.910 9.520 9.820 151,831 -0.03(-0.30%)
Jan 23, 2017 10.11 10.16 9.810 9.850 143,846 -0.30(-2.96%)
Jan 20, 2017 10.26 10.33 10.12 10.15 70,272 -0.11(-1.07%)
Jan 19, 2017 10.44 10.48 10.15 10.26 112,203 -0.22(-2.10%)
Jan 18, 2017 10.54 10.69 10.40 10.48 109,148 -0.03(-0.29%)
Jan 17, 2017 10.86 10.86 10.45 10.51 110,915 -0.43(-3.93%)
Jan 13, 2017 10.94 10.94 10.94 0 +0.15(+1.39%)
Jan 12, 2017 10.73 11.02 10.56 10.79 157,991 -0.02(-0.19%)
Jan 11, 2017 10.99 11.02 10.63 10.81 169,837 -0.14(-1.28%)
Jan 10, 2017 10.94 11.00 10.76 10.95 141,874 -0.05(-0.45%)
Jan 09, 2017 11.07 11.11 10.88 11.00 130,930 -0.11(-0.99%)
Jan 06, 2017 10.82 11.18 10.82 11.11 199,958 +0.32(+2.97%)
Jan 05, 2017 10.87 10.92 10.43 10.79 230,787 -0.20(-1.82%)
Jan 04, 2017 10.01 11.12 10.01 10.99 466,654 +0.98(+9.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.