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 )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
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.