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 )

1.170 +0.010 (+0.86%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 6, 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 (%)
Jul 31, 2018 7.340 7.640 7.300 7.570 41,856 +0.24(+3.27%)
Jul 30, 2018 7.410 7.600 7.280 7.330 75,310 -0.06(-0.81%)
Jul 27, 2018 8.130 8.130 7.330 7.390 120,000 -0.71(-8.77%)
Jul 26, 2018 7.940 8.130 7.820 8.100 46,846 +0.16(+2.02%)
Jul 25, 2018 7.780 7.980 7.700 7.940 81,908 +0.15(+1.93%)
Jul 24, 2018 8.110 8.110 7.610 7.790 67,486 -0.22(-2.75%)
Jul 23, 2018 8.080 8.170 7.910 8.010 66,936 -0.11(-1.35%)
Jul 20, 2018 8.210 8.350 8.080 8.120 49,233 -0.15(-1.81%)
Jul 19, 2018 7.950 8.440 7.860 8.270 107,966 +0.31(+3.89%)
Jul 18, 2018 7.990 8.235 7.590 7.960 97,914 -0.04(-0.50%)
Jul 17, 2018 8.000 8.170 7.857 8.000 60,950 -0.03(-0.37%)
Jul 16, 2018 8.820 8.820 7.820 8.030 235,350 -0.72(-8.23%)
Jul 13, 2018 8.810 8.825 8.650 8.750 68,828 -0.06(-0.68%)
Jul 12, 2018 8.790 8.890 8.590 8.810 83,344 +0.12(+1.38%)
Jul 11, 2018 8.930 9.070 8.600 8.690 96,571 -0.27(-3.01%)
Jul 10, 2018 9.230 9.320 8.920 8.960 89,933 -0.27(-2.93%)
Jul 09, 2018 9.250 9.300 8.940 9.230 81,602 +0.02(+0.22%)
Jul 06, 2018 8.960 9.230 8.890 9.210 204,790 +0.29(+3.25%)
Jul 05, 2018 9.000 9.000 8.580 8.920 66,166 +0.09(+1.02%)
Jul 03, 2018 8.830 8.830 8.830 0 +0.29(+3.40%)
Jul 02, 2018 8.600 8.600 8.150 8.540 184,429 -0.06(-0.70%)
Jun 29, 2018 9.240 9.240 8.560 8.600 122,367 -0.60(-6.52%)
Jun 28, 2018 9.120 9.320 8.900 9.200 165,972 +0.19(+2.11%)
Jun 27, 2018 9.080 9.170 8.880 9.010 147,381 -0.08(-0.88%)
Jun 26, 2018 9.300 9.365 8.900 9.090 161,886 -0.16(-1.73%)
Jun 25, 2018 9.500 9.560 9.080 9.250 191,002 -0.26(-2.73%)
Jun 22, 2018 9.110 9.750 8.980 9.510 597,401 +0.47(+5.20%)
Jun 21, 2018 9.550 9.556 8.900 9.040 220,691 -0.51(-5.34%)
Jun 20, 2018 8.960 9.620 8.850 9.550 319,260 +0.67(+7.55%)
Jun 19, 2018 8.700 8.940 8.650 8.880 159,273 +0.14(+1.60%)
Jun 18, 2018 8.470 8.760 8.270 8.740 157,313 +0.24(+2.82%)
Jun 15, 2018 8.610 8.380 8.500 399,172 -0.11(-1.28%)
Jun 14, 2018 8.580 8.700 8.410 8.610 161,227 +0.10(+1.18%)
Jun 13, 2018 8.770 8.770 8.440 8.510 158,362 -0.26(-2.96%)
Jun 12, 2018 8.610 8.880 8.500 8.770 115,140 +0.19(+2.21%)
Jun 11, 2018 8.300 8.660 8.090 8.580 145,293 +0.28(+3.37%)
Jun 08, 2018 8.440 8.533 8.280 8.300 85,422 -0.16(-1.89%)
Jun 07, 2018 8.650 8.652 8.330 8.460 108,066 -0.21(-2.42%)
Jun 06, 2018 8.420 8.730 8.150 8.670 246,089 +0.25(+2.97%)
Jun 05, 2018 7.590 8.450 7.590 8.420 426,947 +0.83(+10.94%)
Jun 04, 2018 8.000 8.140 7.500 7.590 208,755 -0.37(-4.65%)
Jun 01, 2018 8.120 8.220 7.950 7.960 130,677 -0.09(-1.12%)
May 31, 2018 8.250 8.360 7.960 8.050 90,940 -0.15(-1.83%)
May 30, 2018 8.240 8.460 8.140 8.200 138,580 +0.04(+0.49%)
May 29, 2018 8.340 8.410 7.970 8.160 109,934 -0.19(-2.28%)
May 25, 2018 8.350 8.350 8.350 0 +0.30(+3.73%)
May 24, 2018 8.130 8.215 8.000 8.050 72,319 -0.06(-0.74%)
May 23, 2018 7.970 8.235 7.970 8.110 163,363 +0.13(+1.63%)
May 22, 2018 7.540 8.160 7.540 7.980 125,887 +0.46(+6.12%)
May 21, 2018 7.950 7.960 7.500 7.520 150,080 -0.25(-3.22%)
May 18, 2018 8.390 8.400 7.760 7.770 159,970 -0.58(-6.95%)
May 17, 2018 8.830 8.900 8.340 8.350 503,763 -0.46(-5.22%)
May 16, 2018 8.160 8.960 8.150 8.810 369,580 +0.66(+8.10%)
May 15, 2018 8.250 8.250 7.860 8.150 135,329 -0.12(-1.45%)
May 14, 2018 8.370 8.690 8.210 8.270 141,943 -0.05(-0.60%)
May 11, 2018 8.200 8.360 8.010 8.320 130,734 +0.11(+1.34%)
May 10, 2018 8.240 8.569 8.130 8.210 95,480 +0.03(+0.37%)
May 09, 2018 9.000 9.010 8.130 8.180 138,911 -0.09(-1.09%)
May 08, 2018 8.190 8.310 8.040 8.270 76,334 +0.09(+1.10%)
May 07, 2018 8.060 8.330 7.990 8.180 57,675 +0.16(+2.00%)
May 04, 2018 8.000 8.100 7.921 8.020 49,854 +0.01(+0.12%)
May 03, 2018 7.920 8.130 7.769 8.010 72,190 +0.08(+1.01%)
May 02, 2018 7.780 8.060 7.770 7.930 49,490 +0.13(+1.67%)
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.