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 )

0.8250 +0.0823 (+11.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 3.210 3.250 3.080 3.100 1,039,966 -0.09(-2.82%)
May 27, 2022 3.020 3.220 2.970 3.190 854,637 +0.19(+6.33%)
May 26, 2022 3.020 3.105 2.950 3.000 510,461 -0.01(-0.33%)
May 25, 2022 3.030 3.070 2.905 3.010 812,670 -0.03(-0.99%)
May 24, 2022 3.220 3.280 2.965 3.040 819,367 -0.26(-7.88%)
May 23, 2022 3.710 3.710 3.260 3.300 1,009,217 -0.27(-7.56%)
May 20, 2022 3.480 3.570 3.240 3.570 1,026,241 +0.16(+4.69%)
May 19, 2022 3.340 3.455 3.261 3.410 760,178 +0.07(+2.10%)
May 18, 2022 3.580 3.610 3.220 3.340 947,506 -0.28(-7.73%)
May 17, 2022 3.690 3.760 3.530 3.620 1,060,511 +0.05(+1.40%)
May 16, 2022 3.750 3.920 3.550 3.570 795,996 -0.22(-5.80%)
May 13, 2022 3.860 3.940 3.730 3.790 951,073 +0.09(+2.43%)
May 12, 2022 3.550 3.800 3.500 3.700 811,712 +0.15(+4.23%)
May 11, 2022 4.030 4.050 3.525 3.550 895,494 -0.40(-10.13%)
May 10, 2022 4.020 4.140 3.880 3.950 1,367,751 +0.21(+5.61%)
May 09, 2022 4.010 4.095 3.720 3.740 1,599,284 -0.31(-7.65%)
May 06, 2022 4.300 4.350 4.040 4.050 1,022,280 -0.30(-6.90%)
May 05, 2022 4.590 4.720 4.070 4.350 934,549 -0.37(-7.84%)
May 04, 2022 4.810 4.860 4.300 4.720 791,260 -0.12(-2.48%)
May 03, 2022 4.960 4.970 4.710 4.840 538,637 -0.13(-2.62%)
May 02, 2022 4.740 4.980 4.670 4.970 601,335 +0.24(+5.07%)
Apr 29, 2022 4.810 4.970 4.720 4.730 624,644 -0.14(-2.87%)
Apr 28, 2022 4.910 4.925 4.610 4.870 669,926 +0.03(+0.62%)
Apr 27, 2022 4.810 5.090 4.800 4.840 610,654 +0.00(+0.00%)
Apr 26, 2022 5.240 5.380 4.810 4.840 809,270 -0.49(-9.19%)
Apr 25, 2022 5.230 5.420 5.180 5.330 378,298 +0.09(+1.72%)
Apr 22, 2022 5.330 5.350 5.180 5.240 760,787 -0.02(-0.38%)
Apr 21, 2022 5.650 5.750 5.240 5.260 806,530 -0.35(-6.24%)
Apr 20, 2022 5.810 5.860 5.520 5.610 547,691 -0.19(-3.28%)
Apr 19, 2022 5.690 5.890 5.620 5.800 767,933 +0.16(+2.84%)
Apr 18, 2022 6.060 6.115 5.588 5.640 951,669 -0.44(-7.24%)
Apr 14, 2022 6.560 6.560 6.075 6.080 553,459 -0.50(-7.60%)
Apr 13, 2022 6.480 6.660 6.460 6.580 650,178 +0.10(+1.54%)
Apr 12, 2022 6.740 6.770 6.380 6.480 404,146 -0.05(-0.77%)
Apr 11, 2022 6.710 6.760 6.480 6.530 553,341 -0.26(-3.83%)
Apr 08, 2022 7.060 7.199 6.755 6.790 472,218 -0.28(-3.96%)
Apr 07, 2022 7.220 7.290 7.030 7.070 424,085 -0.19(-2.62%)
Apr 06, 2022 7.090 7.350 6.990 7.260 575,452 +0.04(+0.55%)
Apr 05, 2022 7.600 7.670 7.210 7.220 579,263 -0.40(-5.25%)
Apr 04, 2022 7.400 7.650 7.400 7.620 493,221 +0.28(+3.81%)
Apr 01, 2022 7.140 7.410 7.131 7.340 669,580 +0.22(+3.09%)
Mar 31, 2022 7.260 7.413 7.110 7.120 450,096 -0.08(-1.11%)
Mar 30, 2022 7.410 7.635 7.190 7.200 518,452 -0.27(-3.61%)
Mar 29, 2022 7.310 7.470 7.080 7.470 966,643 +0.40(+5.66%)
Mar 28, 2022 7.180 7.320 6.880 7.070 593,211 -0.10(-1.39%)
Mar 25, 2022 7.580 7.610 7.160 7.170 464,048 -0.44(-5.78%)
Mar 24, 2022 7.330 7.620 7.200 7.610 493,438 +0.42(+5.84%)
Mar 23, 2022 7.430 7.430 7.190 7.190 678,682 -0.35(-4.64%)
Mar 22, 2022 7.280 7.590 7.200 7.540 599,744 +0.26(+3.57%)
Mar 21, 2022 7.550 7.705 7.250 7.280 626,103 -0.25(-3.32%)
Mar 18, 2022 7.430 7.880 7.430 7.530 2,344,668 -0.05(-0.66%)
Mar 17, 2022 7.240 7.580 7.180 7.580 881,390 +0.29(+3.98%)
Mar 16, 2022 6.940 7.290 6.770 7.290 884,594 +0.42(+6.11%)
Mar 15, 2022 6.720 6.870 6.590 6.870 681,656 +0.22(+3.31%)
Mar 14, 2022 7.110 7.290 6.560 6.650 971,562 -0.47(-6.60%)
Mar 11, 2022 7.460 7.750 7.120 7.120 825,729 -0.33(-4.43%)
Mar 10, 2022 7.020 7.450 6.990 7.450 530,574 +0.30(+4.20%)
Mar 09, 2022 6.870 7.180 6.870 7.150 827,000 +0.39(+5.77%)
Mar 08, 2022 6.550 6.970 6.380 6.760 745,683 +0.17(+2.58%)
Mar 07, 2022 6.310 6.600 6.260 6.590 743,426 +0.29(+4.60%)
Mar 04, 2022 6.770 7.010 6.225 6.300 1,039,283 -0.66(-9.48%)
Mar 03, 2022 7.530 7.540 6.870 6.960 797,162 -0.46(-6.20%)
Mar 02, 2022 7.410 7.520 7.000 7.420 726,782 +0.03(+0.34%)
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.