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 )

0.8250 +0.0823 (+11.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 5.230 5.340 5.095 5.140 842,937 +0.00(+0.00%)
Aug 30, 2022 5.230 5.300 5.020 5.140 675,442 -0.05(-0.96%)
Aug 29, 2022 5.310 5.480 5.150 5.190 651,462 -0.25(-4.60%)
Aug 26, 2022 5.880 5.880 5.410 5.440 738,423 -0.41(-7.01%)
Aug 25, 2022 5.820 5.940 5.680 5.850 633,646 +0.13(+2.27%)
Aug 24, 2022 5.500 5.840 5.370 5.720 661,506 +0.22(+4.00%)
Aug 23, 2022 5.190 5.600 5.160 5.500 638,321 +0.32(+6.18%)
Aug 22, 2022 5.260 5.490 5.140 5.180 819,201 -0.29(-5.30%)
Aug 19, 2022 5.540 5.660 5.375 5.470 809,837 -0.19(-3.36%)
Aug 18, 2022 5.430 5.670 5.280 5.660 609,513 +0.23(+4.24%)
Aug 17, 2022 5.490 5.630 5.310 5.430 787,480 -0.16(-2.86%)
Aug 16, 2022 5.600 5.650 5.380 5.590 667,198 -0.10(-1.76%)
Aug 15, 2022 5.430 5.700 5.365 5.690 558,367 +0.32(+5.96%)
Aug 12, 2022 5.080 5.380 5.060 5.370 553,543 +0.30(+5.92%)
Aug 11, 2022 5.100 5.355 4.920 5.070 748,554 -0.04(-0.78%)
Aug 10, 2022 4.980 5.252 4.855 5.110 913,191 +0.29(+6.02%)
Aug 09, 2022 4.770 4.910 4.690 4.820 633,439 -0.03(-0.62%)
Aug 08, 2022 5.020 5.100 4.710 4.850 1,073,319 -0.13(-2.61%)
Aug 05, 2022 4.850 4.990 4.661 4.980 966,960 +0.10(+2.05%)
Aug 04, 2022 4.560 4.985 4.280 4.880 1,296,589 +0.43(+9.66%)
Aug 03, 2022 4.220 5.040 4.160 4.450 1,543,051 +0.35(+8.54%)
Aug 02, 2022 4.030 4.280 3.912 4.100 876,365 +0.07(+1.74%)
Aug 01, 2022 4.060 4.110 3.960 4.030 913,470 -0.08(-1.95%)
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%)
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.