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 )

1.020 -0.010 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 2.690 2.790 2.630 2.730 284,075 +0.04(+1.49%)
Jul 30, 2019 2.700 2.770 2.630 2.690 237,475 -0.02(-0.74%)
Jul 29, 2019 2.860 2.870 2.610 2.710 304,460 -0.14(-4.91%)
Jul 26, 2019 2.800 2.880 2.750 2.850 258,400 +0.06(+2.15%)
Jul 25, 2019 2.990 2.990 2.780 2.790 281,407 -0.21(-7.00%)
Jul 24, 2019 2.970 3.030 2.880 3.000 219,988 +0.03(+1.01%)
Jul 23, 2019 3.060 3.070 2.910 2.970 231,088 -0.04(-1.33%)
Jul 22, 2019 3.090 3.120 2.927 3.010 432,826 -0.09(-2.90%)
Jul 19, 2019 3.130 3.145 3.011 3.100 224,300 -0.04(-1.27%)
Jul 18, 2019 3.130 3.180 2.960 3.140 323,116 +0.03(+0.96%)
Jul 17, 2019 3.000 3.110 2.810 3.110 951,012 +0.08(+2.64%)
Jul 16, 2019 2.800 3.070 2.744 3.030 891,126 +0.24(+8.60%)
Jul 15, 2019 2.900 2.930 2.750 2.790 202,006 -0.10(-3.46%)
Jul 12, 2019 2.980 3.050 2.770 2.890 466,600 -0.10(-3.34%)
Jul 11, 2019 3.060 3.090 2.940 2.990 222,788 -0.09(-2.92%)
Jul 10, 2019 3.090 3.100 2.940 3.080 287,552 +0.00(+0.00%)
Jul 09, 2019 2.930 3.080 2.890 3.080 627,292 +0.11(+3.70%)
Jul 08, 2019 3.100 3.100 2.920 2.970 372,923 -0.13(-4.19%)
Jul 05, 2019 3.030 3.180 3.000 3.100 280,000 +0.05(+1.64%)
Jul 03, 2019 3.110 3.125 2.900 3.050 168,000 -0.06(-1.93%)
Jul 02, 2019 2.950 3.180 2.950 3.110 568,754 +0.13(+4.54%)
Jul 01, 2019 3.210 3.403 2.880 2.975 853,783 -0.25(-7.61%)
Jun 28, 2019 2.840 3.430 2.840 3.220 7,010,700 +0.34(+11.81%)
Jun 27, 2019 2.920 3.040 2.830 2.880 651,604 -0.02(-0.69%)
Jun 26, 2019 2.840 2.910 2.650 2.900 600,942 +0.11(+3.94%)
Jun 25, 2019 2.960 3.130 2.640 2.790 1,028,894 -0.21(-7.00%)
Jun 24, 2019 2.710 3.060 2.630 3.000 977,987 +0.33(+12.15%)
Jun 21, 2019 2.690 2.750 2.500 2.675 703,500 +0.00(+0.19%)
Jun 20, 2019 2.670 2.750 2.470 2.670 475,486 +0.03(+1.14%)
Jun 19, 2019 2.650 2.720 2.340 2.640 619,053 +0.03(+1.15%)
Jun 18, 2019 2.460 2.730 2.460 2.610 1,353,599 +0.16(+6.53%)
Jun 17, 2019 2.280 2.470 2.230 2.450 943,570 +0.17(+7.46%)
Jun 14, 2019 2.110 2.280 2.020 2.280 7,072,900 -0.55(-19.43%)
Jun 13, 2019 2.970 3.140 2.820 2.830 671,590 -0.45(-13.72%)
Jun 12, 2019 3.030 3.330 3.030 3.280 138,063 +0.21(+6.84%)
Jun 11, 2019 3.220 3.249 3.000 3.070 120,579 -0.10(-3.15%)
Jun 10, 2019 3.280 3.300 3.110 3.170 117,241 -0.08(-2.46%)
Jun 07, 2019 3.200 3.290 3.000 3.250 210,100 +0.07(+2.20%)
Jun 06, 2019 3.330 3.375 3.150 3.180 181,954 -0.12(-3.64%)
Jun 05, 2019 4.000 4.010 3.300 3.300 286,780 -0.70(-17.50%)
Jun 04, 2019 3.670 4.020 3.560 4.000 212,754 +0.38(+10.50%)
Jun 03, 2019 3.450 3.630 3.390 3.620 241,893 +0.21(+6.16%)
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%)
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.