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 (%)
Aug 31, 2023 3.510 3.550 3.440 3.450 1,660,850 -0.08(-2.27%)
Aug 30, 2023 3.560 3.570 3.445 3.530 1,841,325 -0.03(-0.84%)
Aug 29, 2023 3.540 3.605 3.490 3.560 1,110,515 +0.00(+0.00%)
Aug 28, 2023 3.540 3.605 3.520 3.560 994,759 +0.03(+0.85%)
Aug 25, 2023 3.530 3.605 3.430 3.530 1,133,501 +0.00(+0.00%)
Aug 24, 2023 3.560 3.570 3.460 3.530 1,713,077 -0.03(-0.84%)
Aug 23, 2023 3.550 3.630 3.545 3.560 1,212,471 -0.01(-0.28%)
Aug 22, 2023 3.560 3.610 3.480 3.570 1,692,994 +0.00(+0.00%)
Aug 21, 2023 3.520 3.645 3.480 3.570 2,301,284 +0.02(+0.56%)
Aug 18, 2023 3.460 3.625 3.420 3.550 1,810,301 +0.05(+1.43%)
Aug 17, 2023 3.510 3.570 3.255 3.500 2,843,711 +0.05(+1.45%)
Aug 16, 2023 3.720 3.740 3.450 3.450 3,341,619 -0.30(-8.00%)
Aug 15, 2023 3.845 3.850 3.740 3.750 1,411,141 -0.09(-2.34%)
Aug 14, 2023 3.850 3.890 3.790 3.840 1,977,865 -0.03(-0.78%)
Aug 11, 2023 3.890 3.980 3.850 3.870 1,959,438 -0.06(-1.53%)
Aug 10, 2023 4.040 4.080 3.905 3.930 2,252,168 -0.10(-2.48%)
Aug 09, 2023 4.220 4.230 3.990 4.030 2,847,692 -0.26(-6.06%)
Aug 08, 2023 4.810 5.220 4.165 4.290 7,331,347 -0.32(-6.94%)
Aug 07, 2023 5.010 5.050 4.530 4.610 2,788,363 -0.33(-6.68%)
Aug 04, 2023 5.120 5.180 4.870 4.940 2,032,487 -0.13(-2.56%)
Aug 03, 2023 4.810 5.290 4.770 5.070 3,924,100 +0.22(+4.54%)
Aug 02, 2023 4.750 4.850 4.655 4.850 1,425,363 +0.02(+0.41%)
Aug 01, 2023 4.810 4.930 4.670 4.830 1,587,399 +0.02(+0.42%)
Jul 31, 2023 4.720 4.810 4.660 4.810 1,867,046 +0.12(+2.56%)
Jul 28, 2023 4.500 4.690 4.470 4.690 1,471,917 +0.27(+6.11%)
Jul 27, 2023 4.510 4.565 4.390 4.420 1,213,241 -0.05(-1.12%)
Jul 26, 2023 4.380 4.500 4.330 4.470 1,186,598 +0.06(+1.36%)
Jul 25, 2023 4.350 4.500 4.290 4.410 1,531,701 +0.02(+0.46%)
Jul 24, 2023 4.590 4.590 4.320 4.390 1,840,330 -0.22(-4.77%)
Jul 21, 2023 4.570 4.705 4.480 4.610 1,353,492 +0.06(+1.32%)
Jul 20, 2023 4.730 4.730 4.530 4.550 1,179,993 -0.17(-3.60%)
Jul 19, 2023 4.800 4.910 4.695 4.720 1,145,350 -0.09(-1.87%)
Jul 18, 2023 4.740 4.950 4.720 4.810 1,671,733 +0.06(+1.26%)
Jul 17, 2023 4.520 4.780 4.520 4.750 1,723,272 +0.23(+5.09%)
Jul 14, 2023 4.620 4.620 4.470 4.520 1,402,149 -0.09(-1.95%)
Jul 13, 2023 4.620 4.720 4.560 4.610 1,942,271 +0.01(+0.22%)
Jul 12, 2023 4.750 4.770 4.570 4.600 1,832,756 -0.09(-1.92%)
Jul 11, 2023 4.800 4.810 4.680 4.690 1,474,531 -0.12(-2.49%)
Jul 10, 2023 4.780 4.950 4.740 4.810 1,943,281 +0.05(+1.05%)
Jul 07, 2023 4.630 4.770 4.630 4.760 1,030,539 +0.14(+3.03%)
Jul 06, 2023 4.710 4.760 4.600 4.620 1,454,752 -0.14(-2.94%)
Jul 05, 2023 4.950 4.950 4.720 4.760 1,582,214 -0.14(-2.86%)
Jul 03, 2023 4.830 5.030 4.770 4.900 1,324,172 +0.11(+2.30%)
Jun 30, 2023 4.690 4.840 4.610 4.790 2,652,470 +0.10(+2.13%)
Jun 29, 2023 4.880 4.880 4.650 4.690 3,104,792 -0.18(-3.70%)
Jun 28, 2023 5.230 5.230 4.600 4.870 5,913,913 -0.37(-7.06%)
Jun 27, 2023 5.410 5.410 5.211 5.240 808,380 -0.16(-2.96%)
Jun 26, 2023 5.440 5.500 5.230 5.400 1,375,345 +0.10(+1.89%)
Jun 23, 2023 5.400 5.430 5.185 5.300 5,245,566 -0.16(-2.93%)
Jun 22, 2023 5.630 5.830 5.400 5.460 2,513,011 -0.26(-4.55%)
Jun 21, 2023 5.330 5.805 5.225 5.720 2,208,480 +0.35(+6.52%)
Jun 20, 2023 5.330 5.460 5.210 5.370 2,573,767 -0.01(-0.19%)
Jun 16, 2023 5.800 5.800 5.260 5.380 15,313,055 -0.34(-5.94%)
Jun 15, 2023 6.080 6.104 5.720 5.720 2,278,511 +0.16(+2.88%)
May 08, 2023 6.050 6.080 5.470 5.560 4,305,150 -0.35(-5.92%)
May 05, 2023 5.600 5.940 5.490 5.910 3,821,011 +0.46(+8.44%)
May 04, 2023 5.060 5.505 4.910 5.450 3,282,215 +0.23(+4.41%)
May 03, 2023 4.700 5.445 4.700 5.220 5,736,066 +0.55(+11.78%)
May 02, 2023 4.860 5.130 4.550 4.670 4,703,486 -0.20(-4.11%)
May 01, 2023 4.860 4.900 4.510 4.870 6,290,106 -0.00(-0.10%)
Apr 28, 2023 5.190 5.340 4.870 4.875 10,065,617 -0.45(-8.36%)
Apr 27, 2023 6.600 6.650 5.270 5.320 20,737,974 -1.08(-16.88%)
Apr 26, 2023 6.240 6.475 5.970 6.400 5,979,720 +0.24(+3.90%)
Apr 25, 2023 6.460 6.730 6.010 6.160 5,840,791 -0.34(-5.23%)
Apr 24, 2023 6.540 6.640 6.170 6.500 4,812,071 +0.06(+0.93%)
Apr 21, 2023 6.350 6.670 5.945 6.440 6,093,495 +0.11(+1.74%)
Apr 20, 2023 6.200 6.590 6.110 6.330 3,438,459 +0.07(+1.12%)
Apr 19, 2023 6.000 6.380 5.915 6.260 3,116,876 +0.22(+3.64%)
Apr 18, 2023 6.830 6.870 6.020 6.040 4,695,602 -0.51(-7.79%)
Apr 17, 2023 6.020 6.790 6.000 6.550 5,154,062 +0.69(+11.77%)
Apr 14, 2023 6.050 6.200 5.820 5.860 2,532,675 -0.19(-3.14%)
Apr 13, 2023 5.730 6.070 5.610 6.050 2,390,545 +0.33(+5.77%)
Apr 12, 2023 5.970 6.000 5.710 5.720 1,373,908 -0.13(-2.22%)
Apr 11, 2023 5.760 6.000 5.760 5.850 2,185,730 +0.18(+3.17%)
Apr 10, 2023 5.790 5.810 5.600 5.670 1,781,993 -0.10(-1.73%)
Apr 06, 2023 5.660 5.920 5.515 5.770 2,176,525 +0.16(+2.85%)
Apr 05, 2023 5.840 6.120 5.515 5.610 2,440,350 -0.19(-3.28%)
Apr 04, 2023 6.010 6.010 5.720 5.800 1,594,542 -0.16(-2.68%)
Apr 03, 2023 5.720 6.250 5.650 5.960 2,255,992 +0.29(+5.11%)
Mar 31, 2023 5.400 5.750 5.340 5.670 1,055,576 +0.32(+5.98%)
Mar 30, 2023 5.650 5.650 5.290 5.350 1,064,339 -0.27(-4.80%)
Mar 29, 2023 5.630 5.800 5.545 5.620 681,590 +0.07(+1.26%)
Mar 28, 2023 5.450 5.750 5.450 5.550 682,793 +0.09(+1.65%)
Mar 27, 2023 5.720 5.750 5.420 5.460 811,426 -0.23(-4.04%)
Mar 24, 2023 5.620 5.705 5.485 5.690 863,994 +0.02(+0.35%)
Mar 23, 2023 5.990 6.040 5.440 5.670 1,852,814 -0.19(-3.24%)
Mar 22, 2023 6.100 6.170 5.845 5.860 1,672,466 -0.23(-3.78%)
Mar 21, 2023 5.600 6.360 5.600 6.090 1,861,129 +0.60(+10.93%)
Mar 20, 2023 5.480 5.660 5.250 5.490 1,040,777 -0.12(-2.14%)
Mar 17, 2023 5.630 5.715 5.550 5.610 1,972,595 +0.01(+0.18%)
Mar 16, 2023 5.680 5.800 5.560 5.600 732,019 -0.20(-3.45%)
Mar 15, 2023 5.480 5.825 5.390 5.800 802,784 +0.23(+4.13%)
Mar 14, 2023 5.510 5.690 5.405 5.570 780,530 +0.19(+3.53%)
Mar 13, 2023 5.210 5.460 5.210 5.380 935,675 +0.12(+2.28%)
Mar 10, 2023 5.310 5.370 5.185 5.260 1,728,171 -0.04(-0.75%)
Mar 09, 2023 5.950 6.170 5.292 5.300 1,823,604 -0.64(-10.77%)
Mar 08, 2023 5.430 5.980 5.401 5.940 2,215,506 +0.54(+10.00%)
Mar 07, 2023 5.280 5.430 4.870 5.400 1,732,365 -0.09(-1.64%)
Mar 06, 2023 5.310 5.515 5.160 5.490 936,149 +0.21(+3.98%)
Mar 03, 2023 5.370 5.430 5.195 5.280 1,201,802 -0.02(-0.38%)
Mar 02, 2023 5.130 5.400 5.075 5.300 583,448 +0.15(+2.91%)
Mar 01, 2023 5.000 5.180 4.890 5.150 968,655 +0.10(+1.98%)
Feb 28, 2023 5.000 5.075 4.940 5.050 663,840 +0.10(+2.02%)
Feb 27, 2023 5.080 5.150 4.850 4.950 932,518 -0.04(-0.80%)
Feb 24, 2023 5.100 5.100 4.945 4.990 659,699 -0.19(-3.67%)
Feb 23, 2023 5.180 5.280 5.070 5.180 498,252 +0.07(+1.37%)
Feb 22, 2023 5.120 5.180 5.010 5.110 668,914 +0.10(+2.00%)
Feb 21, 2023 5.190 5.200 5.000 5.010 696,924 -0.26(-4.93%)
Feb 17, 2023 5.050 5.270 4.990 5.270 676,738 +0.24(+4.77%)
Feb 16, 2023 5.040 5.200 5.015 5.030 830,771 -0.10(-1.95%)
Feb 15, 2023 5.340 5.375 5.080 5.130 663,632 -0.24(-4.47%)
Feb 14, 2023 5.420 5.480 5.255 5.370 777,933 -0.02(-0.37%)
Feb 13, 2023 5.430 5.495 5.300 5.390 695,332 -0.03(-0.55%)
Feb 10, 2023 5.430 5.490 5.370 5.420 642,397 -0.01(-0.18%)
Feb 09, 2023 5.390 5.550 5.350 5.430 744,803 +0.09(+1.69%)
Feb 08, 2023 5.390 5.520 5.280 5.340 1,320,345 -0.10(-1.84%)
Feb 07, 2023 5.560 5.560 5.355 5.440 669,875 -0.05(-0.91%)
Feb 06, 2023 5.450 5.570 5.400 5.490 836,017 -0.01(-0.18%)
Feb 03, 2023 5.560 5.620 5.420 5.500 762,439 -0.17(-3.00%)
Feb 02, 2023 5.550 5.710 5.510 5.670 971,501 +0.18(+3.28%)
Feb 01, 2023 5.480 5.570 5.360 5.490 897,291 +0.02(+0.37%)
Jan 31, 2023 5.500 5.580 5.450 5.470 592,027 +0.01(+0.18%)
Jan 30, 2023 5.450 5.640 5.420 5.460 566,680 -0.07(-1.27%)
Jan 27, 2023 5.500 5.640 5.450 5.530 909,150 +0.02(+0.36%)
Jan 26, 2023 5.510 5.650 5.365 5.510 963,451 +0.08(+1.57%)
Jan 25, 2023 5.400 5.450 5.235 5.425 501,799 -0.08(-1.36%)
Jan 24, 2023 5.270 5.600 5.200 5.500 660,820 +0.21(+3.97%)
Jan 23, 2023 5.230 5.320 5.170 5.290 680,076 +0.08(+1.54%)
Jan 20, 2023 5.200 5.310 5.040 5.210 673,563 +0.10(+1.96%)
Jan 19, 2023 5.240 5.320 5.020 5.110 573,398 -0.15(-2.85%)
Jan 18, 2023 5.400 5.565 5.181 5.260 361,397 -0.09(-1.68%)
Jan 17, 2023 5.460 5.540 5.260 5.350 692,200 -0.13(-2.37%)
Jan 13, 2023 5.460 5.639 5.300 5.480 661,996 -0.03(-0.54%)
Jan 12, 2023 5.240 5.555 5.100 5.510 653,176 +0.25(+4.75%)
Jan 11, 2023 5.330 5.340 5.160 5.260 499,609 -0.08(-1.50%)
Jan 10, 2023 5.180 5.405 5.075 5.340 620,142 +0.14(+2.69%)
Jan 09, 2023 5.470 5.470 5.180 5.200 646,327 -0.20(-3.70%)
Jan 06, 2023 5.400 5.660 5.290 5.400 542,297 +0.05(+0.93%)
Jan 05, 2023 5.490 5.490 5.280 5.350 472,838 -0.12(-2.19%)
Jan 04, 2023 5.560 5.560 5.320 5.470 654,658 +0.07(+1.30%)
Jan 03, 2023 5.780 5.800 5.340 5.400 709,971 -0.20(-3.57%)
Dec 30, 2022 5.540 5.630 5.421 5.600 1,248,657 -0.01(-0.18%)
Dec 29, 2022 5.200 5.700 5.180 5.610 931,890 +0.47(+9.14%)
Dec 28, 2022 5.070 5.210 4.775 5.140 773,940 +0.05(+0.98%)
Dec 27, 2022 5.220 5.220 5.000 5.090 790,215 -0.15(-2.86%)
Dec 23, 2022 5.390 5.500 5.215 5.240 699,289 -0.20(-3.68%)
Dec 22, 2022 5.650 5.655 5.315 5.440 862,305 -0.27(-4.73%)
Dec 21, 2022 5.600 5.840 5.470 5.710 628,839 +0.15(+2.70%)
Dec 20, 2022 5.300 5.560 5.200 5.560 714,049 +0.25(+4.71%)
Dec 19, 2022 5.770 5.785 5.265 5.310 626,717 -0.44(-7.65%)
Dec 16, 2022 5.750 5.865 5.670 5.750 1,658,732 -0.09(-1.54%)
Dec 15, 2022 6.160 6.200 5.830 5.840 870,848 -0.35(-5.65%)
Dec 14, 2022 6.630 6.670 6.135 6.190 814,564 -0.48(-7.20%)
Dec 13, 2022 6.700 6.740 6.445 6.670 670,011 +0.17(+2.62%)
Dec 12, 2022 6.570 6.585 6.290 6.500 566,103 -0.04(-0.61%)
Dec 09, 2022 6.520 6.570 6.420 6.540 555,720 +0.01(+0.15%)
Dec 08, 2022 6.170 6.660 6.010 6.530 744,159 +0.42(+6.87%)
Dec 07, 2022 6.160 6.220 5.880 6.110 805,083 -0.12(-1.93%)
Dec 06, 2022 6.430 6.560 5.931 6.230 1,145,483 -0.30(-4.59%)
Dec 05, 2022 7.060 7.170 6.320 6.530 977,298 -0.60(-8.42%)
Dec 02, 2022 6.580 7.155 6.440 7.130 465,926 +0.46(+6.90%)
Dec 01, 2022 6.600 6.780 6.290 6.670 779,666 +0.17(+2.62%)
Nov 30, 2022 6.750 7.100 6.290 6.500 1,056,244 -0.15(-2.26%)
Nov 29, 2022 7.120 7.140 6.630 6.650 720,238 -0.40(-5.67%)
Nov 28, 2022 7.180 7.300 6.970 7.050 625,631 -0.10(-1.40%)
Nov 25, 2022 7.040 7.250 7.020 7.150 312,603 +0.09(+1.27%)
Nov 23, 2022 6.640 7.110 6.640 7.060 476,803 +0.42(+6.33%)
Nov 22, 2022 6.510 6.670 6.260 6.640 455,472 +0.14(+2.15%)
Nov 21, 2022 6.780 6.845 6.460 6.500 385,775 -0.30(-4.41%)
Nov 18, 2022 6.830 6.930 6.735 6.800 453,130 +0.12(+1.80%)
Nov 17, 2022 6.760 6.830 6.545 6.680 544,738 -0.17(-2.48%)
Nov 16, 2022 7.000 7.190 6.800 6.850 654,380 -0.29(-4.06%)
Nov 15, 2022 7.390 7.412 6.930 7.140 669,341 -0.01(-0.14%)
Nov 14, 2022 7.180 7.400 7.120 7.150 895,244 -0.02(-0.28%)
Nov 11, 2022 7.500 7.660 7.155 7.170 780,806 -0.33(-4.40%)
Nov 10, 2022 7.460 7.620 7.370 7.500 1,393,121 +0.38(+5.34%)
Nov 09, 2022 7.600 7.670 7.080 7.120 885,319 -0.57(-7.41%)
Nov 08, 2022 7.860 7.870 7.425 7.690 886,324 -0.17(-2.16%)
Nov 07, 2022 8.170 8.320 7.850 7.860 682,759 -0.28(-3.44%)
Nov 04, 2022 9.050 9.050 7.721 8.140 1,200,304 -0.85(-9.45%)
Nov 03, 2022 8.070 9.130 7.960 8.990 1,208,510 +0.80(+9.77%)
Nov 02, 2022 8.600 8.190 1,546,862 -0.86(-9.50%)
Nov 01, 2022 9.050 9.490 8.800 9.050 1,341,093 +0.19(+2.14%)
Oct 31, 2022 7.930 9.110 7.840 8.860 2,028,997 +0.79(+9.79%)
Oct 28, 2022 6.800 8.120 6.610 8.070 1,897,396 +1.33(+19.73%)
Oct 27, 2022 6.780 6.900 6.440 6.740 638,800 +0.15(+2.28%)
Oct 26, 2022 5.850 6.800 5.740 6.590 1,369,204 +0.82(+14.21%)
Oct 25, 2022 5.740 5.880 5.670 5.770 647,478 +0.06(+1.05%)
Oct 24, 2022 6.550 6.585 5.665 5.710 722,132 -0.82(-12.56%)
Oct 21, 2022 6.560 6.750 6.400 6.530 763,968 +0.02(+0.31%)
Oct 20, 2022 6.150 6.540 6.000 6.510 683,236 +0.34(+5.51%)
Oct 19, 2022 6.750 6.860 6.100 6.170 975,439 -0.64(-9.40%)
Oct 18, 2022 7.140 7.170 6.770 6.810 452,287 -0.19(-2.71%)
Oct 17, 2022 6.940 7.173 6.940 7.000 852,392 +0.13(+1.89%)
Oct 14, 2022 7.220 7.330 6.860 6.870 479,375 -0.23(-3.24%)
Oct 13, 2022 6.700 7.110 6.540 7.100 492,461 +0.16(+2.31%)
Oct 12, 2022 7.200 7.200 6.670 6.940 563,129 -0.25(-3.48%)
Oct 11, 2022 7.060 7.280 6.670 7.190 591,268 +0.21(+3.01%)
Oct 10, 2022 6.870 7.130 6.720 6.980 457,150 +0.05(+0.72%)
Oct 07, 2022 6.930 7.200 6.865 6.930 727,679 -0.13(-1.84%)
Oct 06, 2022 6.530 7.160 6.525 7.060 679,187 +0.53(+8.12%)
Oct 05, 2022 6.370 6.590 6.130 6.530 602,976 +0.04(+0.62%)
Oct 04, 2022 6.320 6.500 6.290 6.490 781,740 +0.30(+4.85%)
Oct 03, 2022 6.460 6.550 6.110 6.190 769,291 -0.23(-3.58%)
Sep 30, 2022 6.230 6.665 6.215 6.420 2,081,789 +0.29(+4.73%)
Sep 29, 2022 6.180 6.330 6.005 6.130 851,147 -0.24(-3.77%)
Sep 28, 2022 6.010 6.480 6.040 6.370 898,033 +0.46(+7.78%)
Sep 27, 2022 5.970 6.150 5.830 5.910 915,347 +0.07(+1.20%)
Sep 26, 2022 5.890 6.110 5.820 5.840 673,776 -0.05(-0.85%)
Sep 23, 2022 5.990 6.010 5.730 5.890 878,564 -0.14(-2.32%)
Sep 22, 2022 6.080 6.110 5.820 6.030 830,828 -0.10(-1.63%)
Sep 21, 2022 6.610 6.610 6.120 6.130 848,393 -0.48(-7.26%)
Sep 20, 2022 6.460 6.755 6.403 6.610 1,166,890 +0.03(+0.46%)
Sep 19, 2022 6.790 6.810 6.400 6.580 1,317,996 -0.39(-5.60%)
Sep 16, 2022 6.950 7.045 6.430 6.970 6,962,358 -0.20(-2.79%)
Sep 15, 2022 7.160 7.400 6.960 7.170 1,455,119 -0.03(-0.42%)
Sep 14, 2022 6.700 7.240 6.630 7.200 1,309,852 +0.46(+6.82%)
Sep 13, 2022 6.690 7.040 6.670 6.740 1,237,384 -0.19(-2.74%)
Sep 12, 2022 6.470 7.190 6.470 6.930 1,393,841 +0.48(+7.44%)
Sep 09, 2022 6.800 6.930 6.440 6.450 814,660 -0.26(-3.87%)
Sep 08, 2022 6.250 6.800 6.204 6.710 1,300,213 +0.39(+6.17%)
Sep 07, 2022 5.490 6.365 5.435 6.320 2,083,453 +0.92(+17.04%)
Sep 06, 2022 5.400 5.558 5.350 5.400 792,476 +0.01(+0.19%)
Sep 02, 2022 5.220 5.500 5.190 5.390 670,855 +0.20(+3.85%)
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.