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 )

0.7427 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 31, 2019 3.430 3.505 3.360 3.410 171,500 -0.11(-3.12%)
May 30, 2019 3.670 3.820 3.490 3.520 213,392 -0.15(-4.09%)
May 29, 2019 3.840 3.840 3.620 3.670 148,738 -0.16(-4.18%)
May 28, 2019 4.000 4.030 3.760 3.830 178,235 -0.14(-3.53%)
May 24, 2019 4.130 4.410 3.950 3.970 102,200 -0.13(-3.17%)
May 23, 2019 4.420 4.420 4.000 4.100 187,630 -0.39(-8.69%)
May 22, 2019 4.370 4.600 4.300 4.490 153,167 +0.08(+1.81%)
May 21, 2019 4.240 4.480 4.230 4.410 87,091 +0.19(+4.50%)
May 20, 2019 4.110 4.250 3.940 4.220 134,227 +0.09(+2.18%)
May 17, 2019 4.270 4.330 4.060 4.130 142,800 -0.18(-4.18%)
May 16, 2019 4.070 4.330 4.040 4.310 200,603 +0.08(+1.89%)
May 15, 2019 4.160 4.390 4.160 4.230 175,864 -0.02(-0.47%)
May 14, 2019 4.310 4.330 4.130 4.250 132,535 -0.01(-0.23%)
May 13, 2019 4.520 4.600 4.240 4.260 213,341 -0.34(-7.39%)
May 10, 2019 4.800 4.850 4.510 4.600 346,200 -0.18(-3.77%)
May 09, 2019 4.690 4.820 4.530 4.780 134,167 +0.02(+0.42%)
May 08, 2019 4.810 4.840 4.690 4.760 228,413 -0.12(-2.46%)
May 07, 2019 4.870 4.990 4.750 4.880 356,940 -0.19(-3.75%)
May 06, 2019 4.970 5.090 4.740 5.070 355,542 +0.03(+0.60%)
May 03, 2019 5.360 5.390 4.790 5.040 562,300 -0.31(-5.79%)
May 02, 2019 5.990 5.990 5.100 5.350 460,530 -0.76(-12.44%)
May 01, 2019 6.520 6.620 6.030 6.110 231,940 -0.43(-6.57%)
Apr 30, 2019 6.860 7.030 6.480 6.540 170,112 -0.41(-5.90%)
Apr 29, 2019 7.370 7.370 6.770 6.950 163,678 -0.40(-5.44%)
Apr 26, 2019 7.010 7.390 6.920 7.350 138,200 +0.42(+6.06%)
Apr 25, 2019 6.840 6.950 6.660 6.930 63,892 +0.08(+1.17%)
Apr 24, 2019 7.000 7.000 6.770 6.850 76,582 -0.15(-2.14%)
Apr 23, 2019 6.930 7.130 6.835 7.000 154,616 +0.08(+1.16%)
Apr 22, 2019 6.870 6.950 6.640 6.920 61,714 +0.02(+0.29%)
Apr 18, 2019 6.820 6.980 6.690 6.900 97,900 +0.06(+0.88%)
Apr 17, 2019 7.020 7.020 6.545 6.840 96,033 -0.13(-1.87%)
Apr 16, 2019 6.840 6.990 6.800 6.970 89,532 +0.15(+2.20%)
Apr 15, 2019 6.780 7.040 6.580 6.820 145,083 +0.03(+0.44%)
Apr 12, 2019 6.730 6.880 6.670 6.790 126,500 +0.09(+1.34%)
Apr 11, 2019 6.600 6.810 6.490 6.700 149,726 +0.10(+1.52%)
Apr 10, 2019 6.580 6.700 6.510 6.600 127,794 +0.05(+0.76%)
Apr 09, 2019 6.770 6.830 6.480 6.550 176,349 -0.23(-3.39%)
Apr 08, 2019 6.420 6.880 6.310 6.780 205,679 +0.35(+5.44%)
Apr 05, 2019 6.250 6.560 6.250 6.430 312,100 +0.22(+3.54%)
Apr 04, 2019 6.400 6.710 6.120 6.210 432,200 -0.19(-2.97%)
Apr 03, 2019 6.750 6.790 6.320 6.400 313,098 -0.20(-3.03%)
Apr 02, 2019 6.620 6.780 6.470 6.600 306,516 -0.02(-0.30%)
Apr 01, 2019 6.670 6.940 6.220 6.620 197,973 -0.25(-3.64%)
Mar 29, 2019 7.020 7.020 6.780 6.870 201,700 -0.09(-1.29%)
Mar 28, 2019 6.650 6.980 6.430 6.960 194,934 +0.25(+3.73%)
Mar 27, 2019 6.350 6.774 6.330 6.710 224,974 +0.36(+5.67%)
Mar 26, 2019 6.350 6.400 6.020 6.350 196,139 +0.02(+0.32%)
Mar 25, 2019 6.210 6.580 6.145 6.330 202,149 +0.11(+1.77%)
Mar 22, 2019 6.680 6.680 6.030 6.220 214,000 -0.48(-7.16%)
Mar 21, 2019 6.760 6.920 6.670 6.700 156,703 -0.06(-0.89%)
Mar 20, 2019 6.630 6.860 6.510 6.760 202,869 +0.11(+1.65%)
Mar 19, 2019 6.660 6.790 6.520 6.650 267,689 +0.08(+1.22%)
Mar 18, 2019 6.630 6.800 6.290 6.570 396,375 -0.01(-0.15%)
Mar 15, 2019 6.660 6.820 6.545 6.580 280,100 -0.08(-1.20%)
Mar 14, 2019 7.180 7.210 6.570 6.660 449,154 -0.55(-7.63%)
Mar 13, 2019 6.810 7.450 6.660 7.210 815,009 +0.40(+5.87%)
Mar 12, 2019 6.350 6.840 5.940 6.810 1,488,575 +0.43(+6.74%)
Mar 11, 2019 5.370 8.390 5.370 6.380 10,330,683 +1.27(+24.85%)
Mar 08, 2019 5.290 5.290 5.000 5.110 350,600 -0.12(-2.29%)
Mar 07, 2019 6.140 6.140 5.105 5.230 282,472 -0.89(-14.54%)
Mar 06, 2019 6.420 6.950 6.050 6.120 205,552 -0.23(-3.62%)
Mar 05, 2019 6.230 6.750 6.190 6.350 214,784 +0.07(+1.11%)
Mar 04, 2019 6.220 6.570 6.205 6.280 138,891 +0.13(+2.11%)
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.