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 )

0.8850 -0.0850 (-8.76%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 14, 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 29, 2022 4.220 4.220 4.005 4.110 1,409,383 -0.06(-1.44%)
Jul 28, 2022 4.240 4.290 4.060 4.170 1,090,843 -0.13(-3.02%)
Jul 27, 2022 4.200 4.300 4.005 4.300 2,103,388 +0.11(+2.63%)
Jul 26, 2022 3.890 4.230 3.710 4.190 1,548,436 +0.25(+6.35%)
Jul 25, 2022 3.700 3.990 3.670 3.940 1,730,632 +0.29(+7.95%)
Jul 22, 2022 3.700 3.745 3.370 3.650 1,924,181 -0.04(-1.08%)
Jul 21, 2022 3.920 3.940 3.621 3.690 779,144 -0.26(-6.58%)
Jul 20, 2022 3.810 4.120 3.790 3.950 832,202 +0.13(+3.40%)
Jul 19, 2022 3.580 3.835 3.520 3.820 839,230 +0.32(+9.14%)
Jul 18, 2022 3.650 3.920 3.430 3.500 964,006 -0.11(-3.05%)
Jul 15, 2022 3.760 3.760 3.470 3.610 526,920 -0.03(-0.82%)
Jul 14, 2022 3.710 3.750 3.545 3.640 879,701 -0.11(-2.93%)
Jul 13, 2022 3.600 3.880 3.580 3.750 611,743 +0.00(+0.00%)
Jul 12, 2022 3.790 3.850 3.465 3.750 832,290 -0.07(-1.83%)
Jul 11, 2022 4.090 4.180 3.720 3.820 1,072,892 -0.23(-5.68%)
Jul 08, 2022 3.750 4.110 3.701 4.050 2,825,093 +0.51(+14.41%)
Jul 07, 2022 3.760 3.800 3.480 3.540 853,752 -0.21(-5.60%)
Jul 06, 2022 3.820 3.935 3.685 3.750 665,942 -0.08(-2.09%)
Jul 05, 2022 3.600 3.830 3.520 3.830 1,622,653 +0.20(+5.51%)
Jul 01, 2022 3.340 3.750 3.340 3.630 1,622,424 +0.20(+5.83%)
Jun 30, 2022 3.080 3.455 3.080 3.430 1,267,725 +0.28(+8.89%)
Jun 29, 2022 3.240 3.260 3.110 3.150 477,894 -0.04(-1.25%)
Jun 28, 2022 3.420 3.430 3.110 3.190 874,435 -0.23(-6.73%)
Jun 27, 2022 3.360 3.485 3.280 3.420 590,332 +0.04(+1.18%)
Jun 24, 2022 3.460 3.520 3.360 3.380 1,119,300 -0.03(-0.88%)
Jun 23, 2022 3.270 3.410 3.222 3.410 682,422 +0.19(+5.90%)
Jun 22, 2022 3.080 3.332 3.050 3.220 783,826 +0.06(+1.90%)
Jun 21, 2022 2.980 3.285 2.970 3.160 1,369,914 +0.30(+10.49%)
Jun 17, 2022 2.750 3.010 2.740 2.860 6,697,307 +0.11(+4.00%)
Jun 16, 2022 2.710 2.780 2.500 2.750 2,074,927 -0.07(-2.48%)
Jun 15, 2022 2.720 2.870 2.555 2.820 1,821,844 +0.12(+4.44%)
Jun 14, 2022 2.810 2.850 2.585 2.700 1,173,607 -0.07(-2.53%)
Jun 13, 2022 3.050 3.095 2.750 2.770 1,541,496 -0.47(-14.51%)
Jun 10, 2022 3.720 3.750 3.210 3.240 1,271,648 -0.48(-12.90%)
Jun 09, 2022 3.910 3.990 3.695 3.720 1,293,094 -0.14(-3.63%)
Jun 08, 2022 4.150 4.290 3.850 3.860 1,884,264 -0.30(-7.21%)
Jun 07, 2022 3.260 4.190 3.230 4.160 3,187,489 +0.93(+28.79%)
Jun 06, 2022 3.450 3.525 3.200 3.230 939,119 -0.14(-4.15%)
Jun 03, 2022 3.180 3.390 3.150 3.370 1,098,703 +0.18(+5.64%)
Jun 02, 2022 3.090 3.250 3.070 3.190 746,614 +0.10(+3.24%)
Jun 01, 2022 3.160 3.210 2.980 3.090 823,441 -0.01(-0.32%)
May 31, 2022 3.210 3.250 3.080 3.100 1,039,966 -0.09(-2.82%)
May 27, 2022 3.020 3.220 2.970 3.190 854,637 +0.19(+6.33%)
May 26, 2022 3.020 3.105 2.950 3.000 510,461 -0.01(-0.33%)
May 25, 2022 3.030 3.070 2.905 3.010 812,670 -0.03(-0.99%)
May 24, 2022 3.220 3.280 2.965 3.040 819,367 -0.26(-7.88%)
May 23, 2022 3.710 3.710 3.260 3.300 1,009,217 -0.27(-7.56%)
May 20, 2022 3.480 3.570 3.240 3.570 1,026,241 +0.16(+4.69%)
May 19, 2022 3.340 3.455 3.261 3.410 760,178 +0.07(+2.10%)
May 18, 2022 3.580 3.610 3.220 3.340 947,506 -0.28(-7.73%)
May 17, 2022 3.690 3.760 3.530 3.620 1,060,511 +0.05(+1.40%)
May 16, 2022 3.750 3.920 3.550 3.570 795,996 -0.22(-5.80%)
May 13, 2022 3.860 3.940 3.730 3.790 951,073 +0.09(+2.43%)
May 12, 2022 3.550 3.800 3.500 3.700 811,712 +0.15(+4.23%)
May 11, 2022 4.030 4.050 3.525 3.550 895,494 -0.40(-10.13%)
May 10, 2022 4.020 4.140 3.880 3.950 1,367,751 +0.21(+5.61%)
May 09, 2022 4.010 4.095 3.720 3.740 1,599,284 -0.31(-7.65%)
May 06, 2022 4.300 4.350 4.040 4.050 1,022,280 -0.30(-6.90%)
May 05, 2022 4.590 4.720 4.070 4.350 934,549 -0.37(-7.84%)
May 04, 2022 4.810 4.860 4.300 4.720 791,260 -0.12(-2.48%)
May 03, 2022 4.960 4.970 4.710 4.840 538,637 -0.13(-2.62%)
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.