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 )

6.980 USD -0.110 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 6.840 7.310 6.820 7.090 2,492,770 +0.13(+1.87%)
Aug 03, 2021 7.190 7.190 6.820 6.960 2,415,128 -0.07(-1.00%)
Aug 02, 2021 7.130 7.200 6.860 7.030 1,676,508 -0.07(-0.99%)
Jul 30, 2021 6.840 7.340 6.830 7.100 2,519,906 +0.11(+1.57%)
Jul 29, 2021 7.570 7.990 6.810 6.990 4,160,518 -0.51(-6.80%)
Jul 28, 2021 7.290 7.640 7.180 7.500 1,273,724 +0.38(+5.34%)
Jul 27, 2021 7.510 7.620 7.020 7.120 2,154,369 -0.56(-7.29%)
Jul 26, 2021 7.450 8.110 7.390 7.680 2,468,524 +0.29(+3.92%)
Jul 23, 2021 7.940 8.058 7.250 7.390 11,057,024 -0.56(-7.04%)
Jul 22, 2021 8.750 10.90 7.850 7.950 13,411,762 -12.88(-61.83%)
Jul 21, 2021 20.92 21.00 20.18 20.83 872,360 +0.10(+0.48%)
Jul 20, 2021 19.63 20.81 19.46 20.73 878,260 +0.97(+4.91%)
Jul 19, 2021 20.15 20.72 19.63 19.76 870,712 -1.04(-5.00%)
Jul 16, 2021 20.58 21.24 20.37 20.80 764,575 +0.53(+2.61%)
Jul 15, 2021 20.37 20.48 19.64 20.27 977,776 -0.23(-1.12%)
Jul 14, 2021 21.04 21.68 20.11 20.50 811,107 -0.32(-1.54%)
Jul 13, 2021 21.21 21.68 20.03 20.82 927,298 -0.46(-2.16%)
Jul 12, 2021 21.46 21.89 21.02 21.28 732,479 -0.02(-0.09%)
Jul 09, 2021 20.58 21.41 20.00 21.30 779,697 +0.76(+3.70%)
Jul 08, 2021 19.38 20.76 19.07 20.54 1,465,512 +0.55(+2.75%)
Jul 07, 2021 20.21 20.53 19.50 19.99 1,091,946 -0.15(-0.74%)
Jul 06, 2021 22.01 22.01 20.14 20.14 1,011,231 -1.03(-4.87%)
Jul 02, 2021 22.62 22.94 21.13 21.17 1,257,655 -1.43(-6.33%)
Jul 01, 2021 22.88 23.89 21.92 22.60 1,705,420 -1.25(-5.24%)
Jun 30, 2021 23.89 25.05 23.56 23.85 840,166 -0.04(-0.17%)
Jun 29, 2021 24.53 25.00 23.89 23.89 560,176 -0.47(-1.93%)
Jun 28, 2021 23.99 24.99 23.92 24.36 804,267 +0.79(+3.35%)
Jun 25, 2021 23.70 24.15 23.30 23.57 2,503,617 -0.03(-0.13%)
Jun 24, 2021 23.62 23.98 23.17 23.60 762,089 +0.35(+1.51%)
Jun 23, 2021 23.45 24.00 22.60 23.25 979,621 -0.08(-0.34%)
Jun 22, 2021 22.18 23.34 22.18 23.33 731,871 +0.87(+3.87%)
Jun 21, 2021 22.50 23.60 21.86 22.46 1,062,319 +0.63(+2.89%)
Jun 18, 2021 21.32 22.42 21.00 21.83 2,036,350 +0.93(+4.45%)
Jun 17, 2021 19.59 21.38 19.58 20.90 882,737 +1.16(+5.88%)
Jun 16, 2021 20.12 20.20 18.67 19.74 506,561 -0.32(-1.60%)
Jun 15, 2021 20.58 20.58 19.60 20.06 458,030 -0.60(-2.90%)
Jun 14, 2021 20.65 21.39 20.35 20.66 574,129 +0.12(+0.58%)
Jun 11, 2021 20.46 21.48 20.39 20.54 576,783 +0.06(+0.29%)
Jun 10, 2021 20.27 20.98 19.85 20.48 780,023 +0.41(+2.04%)
Jun 09, 2021 20.04 20.60 19.53 20.07 745,927 +0.37(+1.88%)
Jun 08, 2021 19.85 20.40 19.04 19.70 671,872 +0.22(+1.13%)
Jun 07, 2021 18.70 20.20 18.70 19.48 984,744 +0.71(+3.78%)
Jun 04, 2021 18.71 19.22 18.51 18.77 591,100 +0.31(+1.68%)
Jun 03, 2021 19.02 19.36 18.40 18.46 901,779 -0.72(-3.75%)
Jun 02, 2021 20.23 20.25 19.05 19.18 1,062,991 -1.01(-5.00%)
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.