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:

Seres Therapeutics Inc (NQ: MCRB )

1.190 +0.030 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.900 9.900 9.900 0 -0.08(-0.80%)
Dec 29, 2016 9.850 10.10 9.850 9.980 141,901 +0.13(+1.32%)
Dec 28, 2016 9.970 10.14 9.780 9.850 175,171 -0.11(-1.10%)
Dec 27, 2016 10.13 10.24 9.930 9.960 183,963 -0.21(-2.06%)
Dec 23, 2016 10.17 10.17 10.17 0 +0.42(+4.31%)
Dec 22, 2016 9.880 9.990 9.650 9.750 151,998 -0.11(-1.12%)
Dec 21, 2016 10.00 10.06 9.780 9.860 200,465 -0.23(-2.28%)
Dec 20, 2016 10.00 10.26 9.945 10.09 183,817 +0.09(+0.90%)
Dec 19, 2016 9.750 10.39 9.750 10.00 343,931 +0.24(+2.46%)
Dec 16, 2016 9.440 10.45 9.400 9.760 872,523 +0.56(+6.09%)
Dec 15, 2016 9.010 9.240 8.860 9.200 402,119 +0.21(+2.34%)
Dec 14, 2016 9.200 9.380 8.917 8.990 279,646 -0.23(-2.49%)
Dec 13, 2016 9.520 9.710 9.183 9.220 212,846 -0.22(-2.33%)
Dec 12, 2016 9.820 9.890 9.400 9.440 187,094 -0.35(-3.58%)
Dec 09, 2016 9.780 10.13 9.740 9.790 251,257 +0.10(+1.03%)
Dec 08, 2016 9.750 9.800 9.410 9.690 279,075 -0.09(-0.92%)
Dec 07, 2016 10.27 10.45 9.660 9.780 427,575 -0.64(-6.14%)
Dec 06, 2016 10.47 10.51 10.20 10.42 233,113 -0.03(-0.29%)
Dec 05, 2016 10.44 10.77 10.39 10.45 199,704 +0.13(+1.26%)
Dec 02, 2016 9.930 10.45 9.930 10.32 173,949 +0.38(+3.82%)
Dec 01, 2016 10.08 10.20 9.720 9.940 216,591 -0.05(-0.50%)
Nov 30, 2016 10.44 10.45 9.990 9.990 229,474 -0.30(-2.92%)
Nov 29, 2016 10.50 10.64 10.26 10.29 162,180 -0.16(-1.53%)
Nov 28, 2016 11.04 11.04 10.41 10.45 203,111 -0.45(-4.13%)
Nov 25, 2016 11.13 11.23 10.67 10.90 92,498 -0.16(-1.45%)
Nov 23, 2016 11.06 11.06 11.06 0 +0.19(+1.75%)
Nov 22, 2016 11.54 11.56 10.72 10.87 333,778 -0.62(-5.40%)
Nov 21, 2016 11.52 11.69 11.39 11.49 135,818 -0.14(-1.20%)
Nov 18, 2016 11.81 11.87 11.42 11.63 298,039 -0.15(-1.27%)
Nov 17, 2016 11.85 11.87 11.62 11.78 201,713 -0.04(-0.34%)
Nov 16, 2016 12.34 12.46 11.76 11.82 183,075 -0.59(-4.75%)
Nov 15, 2016 12.30 12.52 12.01 12.41 228,201 +0.05(+0.40%)
Nov 14, 2016 12.43 12.54 12.14 12.36 274,445 +0.03(+0.24%)
Nov 11, 2016 12.75 13.02 11.85 12.33 673,935 -0.66(-5.08%)
Nov 10, 2016 11.80 13.77 11.56 12.99 971,550 +1.59(+13.95%)
Nov 09, 2016 10.78 11.50 10.71 11.40 461,340 +0.81(+7.65%)
Nov 08, 2016 10.76 10.97 10.50 10.59 224,426 -0.21(-1.94%)
Nov 07, 2016 10.72 10.95 10.60 10.80 340,323 +0.38(+3.65%)
Nov 04, 2016 10.19 10.58 10.19 10.42 219,113 +0.23(+2.26%)
Nov 03, 2016 10.45 10.68 10.14 10.19 240,416 -0.37(-3.50%)
Nov 02, 2016 11.00 11.01 10.41 10.56 307,406 -0.54(-4.86%)
Nov 01, 2016 10.79 11.20 10.63 11.10 284,882 +0.31(+2.87%)
Oct 31, 2016 11.41 11.41 10.60 10.79 337,725 -0.39(-3.49%)
Oct 28, 2016 11.55 11.55 11.08 11.18 354,291 -0.40(-3.45%)
Oct 27, 2016 12.04 12.10 11.55 11.58 118,551 -0.29(-2.44%)
Oct 26, 2016 12.12 12.38 11.76 11.87 151,695 -0.28(-2.30%)
Oct 25, 2016 12.14 12.36 12.00 12.15 158,998 -0.07(-0.57%)
Oct 24, 2016 12.33 12.43 12.03 12.22 145,371 -0.10(-0.81%)
Oct 21, 2016 12.20 12.47 12.04 12.32 154,666 -0.04(-0.32%)
Oct 20, 2016 11.60 12.39 11.60 12.36 220,731 +0.65(+5.55%)
Oct 19, 2016 11.90 11.90 11.57 11.71 176,620 +0.04(+0.34%)
Oct 18, 2016 11.48 11.76 11.43 11.67 226,384 +0.32(+2.82%)
Oct 17, 2016 11.49 11.49 11.14 11.35 268,294 -0.10(-0.87%)
Oct 14, 2016 11.57 11.65 11.22 11.45 287,412 +0.01(+0.09%)
Oct 13, 2016 10.84 11.55 10.71 11.44 299,915 +0.43(+3.91%)
Oct 12, 2016 11.46 11.50 10.84 11.01 306,203 -0.42(-3.63%)
Oct 11, 2016 11.71 11.85 11.25 11.43 312,310 -0.39(-3.34%)
Oct 10, 2016 11.64 11.96 11.54 11.82 239,627 +0.29(+2.56%)
Oct 07, 2016 11.45 11.56 11.02 11.53 431,208 +0.12(+1.01%)
Oct 06, 2016 11.91 11.99 11.30 11.41 280,649 -0.66(-5.47%)
Oct 05, 2016 11.80 12.19 11.66 12.07 410,700 +0.35(+2.99%)
Oct 04, 2016 11.89 12.01 11.66 11.72 301,553 -0.20(-1.68%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.