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 )

0.8561 +0.1061 (+14.15%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Feb 28, 2017 9.670 9.890 9.400 9.680 145,666 -0.03(-0.31%)
Feb 27, 2017 9.070 9.750 9.070 9.710 220,392 +0.62(+6.82%)
Feb 24, 2017 9.190 9.240 9.010 9.090 91,444 -0.10(-1.09%)
Feb 23, 2017 9.250 9.410 9.090 9.190 113,301 -0.17(-1.82%)
Feb 22, 2017 9.540 9.540 9.260 9.360 147,966 -0.19(-1.99%)
Feb 21, 2017 9.660 9.660 9.422 9.550 110,932 -0.01(-0.10%)
Feb 17, 2017 9.560 9.560 9.560 0 -0.08(-0.83%)
Feb 16, 2017 9.960 10.00 9.470 9.640 104,803 -0.31(-3.12%)
Feb 15, 2017 9.750 9.960 9.660 9.950 98,561 +0.17(+1.74%)
Feb 14, 2017 9.620 9.890 9.510 9.780 192,795 +0.18(+1.87%)
Feb 13, 2017 9.530 9.730 9.415 9.600 113,277 +0.12(+1.27%)
Feb 10, 2017 9.530 9.750 9.425 9.480 171,111 -0.04(-0.42%)
Feb 09, 2017 9.330 9.740 9.330 9.520 230,501 +0.23(+2.48%)
Feb 08, 2017 9.440 9.595 9.220 9.290 102,398 -0.21(-2.21%)
Feb 07, 2017 9.810 9.890 9.420 9.500 118,120 -0.31(-3.16%)
Feb 06, 2017 9.750 9.875 9.670 9.810 82,993 +0.04(+0.41%)
Feb 03, 2017 9.540 9.820 9.500 9.770 153,453 +0.33(+3.50%)
Feb 02, 2017 9.460 9.590 9.250 9.440 132,864 -0.01(-0.11%)
Feb 01, 2017 9.950 10.15 9.290 9.450 284,930 -0.44(-4.45%)
Jan 31, 2017 10.31 10.35 9.635 9.890 492,307 +0.48(+5.10%)
Jan 30, 2017 9.850 9.880 9.350 9.410 121,722 -0.51(-5.14%)
Jan 27, 2017 9.890 9.990 9.751 9.920 94,743 +0.03(+0.30%)
Jan 26, 2017 10.09 10.16 9.850 9.890 71,544 -0.20(-1.98%)
Jan 25, 2017 9.920 10.28 9.810 10.09 92,603 +0.27(+2.75%)
Jan 24, 2017 9.870 9.910 9.520 9.820 151,831 -0.03(-0.30%)
Jan 23, 2017 10.11 10.16 9.810 9.850 143,846 -0.30(-2.96%)
Jan 20, 2017 10.26 10.33 10.12 10.15 70,272 -0.11(-1.07%)
Jan 19, 2017 10.44 10.48 10.15 10.26 112,203 -0.22(-2.10%)
Jan 18, 2017 10.54 10.69 10.40 10.48 109,148 -0.03(-0.29%)
Jan 17, 2017 10.86 10.86 10.45 10.51 110,915 -0.43(-3.93%)
Jan 13, 2017 10.94 10.94 10.94 0 +0.15(+1.39%)
Jan 12, 2017 10.73 11.02 10.56 10.79 157,991 -0.02(-0.19%)
Jan 11, 2017 10.99 11.02 10.63 10.81 169,837 -0.14(-1.28%)
Jan 10, 2017 10.94 11.00 10.76 10.95 141,874 -0.05(-0.45%)
Jan 09, 2017 11.07 11.11 10.88 11.00 130,930 -0.11(-0.99%)
Jan 06, 2017 10.82 11.18 10.82 11.11 199,958 +0.32(+2.97%)
Jan 05, 2017 10.87 10.92 10.43 10.79 230,787 -0.20(-1.82%)
Jan 04, 2017 10.01 11.12 10.01 10.99 466,654 +0.98(+9.79%)
Jan 03, 2017 10.10 10.16 9.894 10.01 204,154 +0.11(+1.11%)
Dec 30, 2016 9.900 9.900 9.900 0 -0.08(-0.80%)
Dec 29, 2016 9.850 10.10 9.850 9.980 141,901 +0.13(+1.32%)
Dec 28, 2016 9.970 10.14 9.780 9.850 175,171 -0.11(-1.10%)
Dec 27, 2016 10.13 10.24 9.930 9.960 183,963 -0.21(-2.06%)
Dec 23, 2016 10.17 10.17 10.17 0 +0.42(+4.31%)
Dec 22, 2016 9.880 9.990 9.650 9.750 151,998 -0.11(-1.12%)
Dec 21, 2016 10.00 10.06 9.780 9.860 200,465 -0.23(-2.28%)
Dec 20, 2016 10.00 10.26 9.945 10.09 183,817 +0.09(+0.90%)
Dec 19, 2016 9.750 10.39 9.750 10.00 343,931 +0.24(+2.46%)
Dec 16, 2016 9.440 10.45 9.400 9.760 872,523 +0.56(+6.09%)
Dec 15, 2016 9.010 9.240 8.860 9.200 402,119 +0.21(+2.34%)
Dec 14, 2016 9.200 9.380 8.917 8.990 279,646 -0.23(-2.49%)
Dec 13, 2016 9.520 9.710 9.183 9.220 212,846 -0.22(-2.33%)
Dec 12, 2016 9.820 9.890 9.400 9.440 187,094 -0.35(-3.58%)
Dec 09, 2016 9.780 10.13 9.740 9.790 251,257 +0.10(+1.03%)
Dec 08, 2016 9.750 9.800 9.410 9.690 279,075 -0.09(-0.92%)
Dec 07, 2016 10.27 10.45 9.660 9.780 427,575 -0.64(-6.14%)
Dec 06, 2016 10.47 10.51 10.20 10.42 233,113 -0.03(-0.29%)
Dec 05, 2016 10.44 10.77 10.39 10.45 199,704 +0.13(+1.26%)
Dec 02, 2016 9.930 10.45 9.930 10.32 173,949 +0.38(+3.82%)
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.