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 )

1.029 +0.279 (+37.24%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 9, 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 (%)
Oct 31, 2019 3.570 3.585 3.460 3.500 119,243 -0.05(-1.41%)
Oct 30, 2019 3.460 3.570 3.350 3.550 108,689 +0.09(+2.60%)
Oct 29, 2019 3.320 3.655 3.290 3.460 329,442 +0.13(+3.90%)
Oct 28, 2019 3.490 3.545 3.240 3.330 266,221 -0.13(-3.76%)
Oct 25, 2019 3.300 3.470 3.230 3.460 152,800 +0.17(+5.17%)
Oct 24, 2019 3.300 3.380 3.230 3.290 115,066 -0.03(-0.90%)
Oct 23, 2019 3.180 3.320 3.150 3.320 219,873 +0.09(+2.79%)
Oct 22, 2019 3.480 3.490 3.220 3.230 268,924 -0.23(-6.65%)
Oct 21, 2019 3.530 3.580 3.440 3.460 151,014 +0.00(+0.00%)
Oct 18, 2019 3.460 3.620 3.380 3.460 208,800 -0.02(-0.57%)
Oct 17, 2019 3.450 3.560 3.410 3.480 172,608 +0.08(+2.35%)
Oct 16, 2019 3.210 3.466 3.155 3.400 181,201 +0.19(+5.92%)
Oct 15, 2019 3.040 3.340 3.040 3.210 151,907 +0.15(+4.90%)
Oct 14, 2019 3.050 3.120 2.930 3.060 154,826 -0.02(-0.65%)
Oct 11, 2019 3.090 3.210 3.060 3.080 268,400 +0.03(+0.98%)
Oct 10, 2019 3.020 3.140 3.020 3.050 95,161 +0.02(+0.66%)
Oct 09, 2019 3.040 3.090 2.870 3.030 277,838 +0.04(+1.34%)
Oct 08, 2019 3.160 3.180 2.970 2.990 240,958 -0.19(-5.97%)
Oct 07, 2019 3.200 3.280 3.100 3.180 141,013 -0.02(-0.63%)
Oct 04, 2019 3.300 3.340 3.190 3.200 238,400 -0.08(-2.44%)
Oct 03, 2019 3.580 3.580 3.230 3.280 242,049 -0.29(-8.12%)
Oct 02, 2019 3.850 3.870 3.570 3.570 316,764 -0.33(-8.46%)
Oct 01, 2019 4.000 4.147 3.724 3.900 454,452 -0.11(-2.74%)
Sep 30, 2019 3.910 4.060 3.890 4.010 379,130 +0.08(+2.04%)
Sep 27, 2019 3.920 4.090 3.800 3.930 344,400 +0.01(+0.26%)
Sep 26, 2019 3.880 3.980 3.800 3.920 370,707 +0.02(+0.51%)
Sep 25, 2019 3.880 4.000 3.820 3.900 481,094 +0.02(+0.52%)
Sep 24, 2019 4.000 4.000 3.730 3.880 593,214 -0.09(-2.27%)
Sep 23, 2019 3.950 4.140 3.920 3.970 335,603 -0.04(-1.00%)
Sep 20, 2019 3.860 4.080 3.830 4.010 1,945,900 +0.15(+3.89%)
Sep 19, 2019 3.780 3.950 3.750 3.860 376,333 +0.04(+1.05%)
Sep 18, 2019 3.700 3.880 3.670 3.820 211,032 +0.14(+3.80%)
Sep 17, 2019 3.660 3.720 3.481 3.680 319,097 +0.00(+0.00%)
Sep 16, 2019 3.780 3.830 3.650 3.680 314,911 -0.11(-2.90%)
Sep 13, 2019 3.880 3.930 3.780 3.790 219,700 -0.07(-1.81%)
Sep 12, 2019 3.880 3.950 3.800 3.860 224,890 +0.00(+0.00%)
Sep 11, 2019 3.780 3.900 3.670 3.860 385,866 +0.12(+3.21%)
Sep 10, 2019 3.630 3.840 3.540 3.740 343,085 +0.08(+2.19%)
Sep 09, 2019 3.690 3.950 3.620 3.660 415,004 -0.01(-0.27%)
Sep 06, 2019 3.480 3.820 3.480 3.670 242,700 +0.20(+5.76%)
Sep 05, 2019 3.780 3.878 3.330 3.470 519,214 -0.24(-6.47%)
Sep 04, 2019 4.110 4.110 3.690 3.710 547,775 -0.33(-8.17%)
Sep 03, 2019 4.030 4.160 3.910 4.040 451,322 +0.01(+0.25%)
Aug 30, 2019 3.900 4.050 3.845 4.030 360,600 +0.15(+3.87%)
Aug 29, 2019 3.890 3.960 3.460 3.880 594,294 +0.01(+0.26%)
Aug 28, 2019 4.200 4.200 3.810 3.870 499,063 -0.29(-6.97%)
Aug 27, 2019 3.900 4.200 3.760 4.160 493,448 +0.27(+6.94%)
Aug 26, 2019 3.680 3.890 3.600 3.890 553,563 +0.24(+6.58%)
Aug 23, 2019 3.710 3.780 3.450 3.650 353,800 -0.11(-2.93%)
Aug 22, 2019 3.710 3.950 3.550 3.760 503,498 +0.06(+1.62%)
Aug 21, 2019 3.450 3.710 3.390 3.700 252,243 +0.28(+8.19%)
Aug 20, 2019 3.300 3.480 3.190 3.420 337,711 +0.11(+3.32%)
Aug 19, 2019 2.940 3.350 2.940 3.310 279,939 +0.34(+11.45%)
Aug 16, 2019 2.840 3.010 2.770 2.970 265,700 +0.12(+4.21%)
Aug 15, 2019 2.850 2.975 2.810 2.850 160,697 -0.01(-0.35%)
Aug 14, 2019 2.820 2.870 2.770 2.860 217,198 -0.01(-0.35%)
Aug 13, 2019 2.800 2.900 2.710 2.870 317,251 +0.05(+1.77%)
Aug 12, 2019 2.710 2.870 2.610 2.820 270,696 +0.13(+4.83%)
Aug 09, 2019 2.580 2.700 2.520 2.690 354,800 +0.06(+2.28%)
Aug 08, 2019 2.590 2.710 2.500 2.630 238,977 +0.06(+2.33%)
Aug 07, 2019 2.240 2.570 2.230 2.570 306,784 +0.28(+12.23%)
Aug 06, 2019 2.570 2.610 2.150 2.290 340,743 -0.15(-6.15%)
Aug 05, 2019 2.440 2.440 2.170 2.440 359,695 +0.02(+0.83%)
Aug 02, 2019 2.740 2.740 2.355 2.420 309,900 -0.36(-12.95%)
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.