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 )

1.190 +0.030 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2018 8.060 8.090 7.630 7.670 59,891 -0.30(-3.76%)
Apr 27, 2018 7.750 8.140 7.750 7.970 123,327 +0.27(+3.51%)
Apr 26, 2018 7.570 7.880 7.540 7.700 130,305 +0.15(+1.99%)
Apr 25, 2018 7.900 7.980 7.470 7.550 98,928 -0.15(-1.95%)
Apr 24, 2018 7.640 7.800 7.470 7.700 80,415 +0.09(+1.18%)
Apr 23, 2018 7.750 7.960 7.470 7.610 80,841 -0.12(-1.55%)
Apr 20, 2018 7.900 8.050 7.650 7.730 74,799 -0.17(-2.15%)
Apr 19, 2018 8.350 8.400 7.780 7.900 94,722 -0.50(-5.95%)
Apr 18, 2018 8.470 8.620 8.330 8.400 126,146 -0.03(-0.36%)
Apr 17, 2018 7.720 8.470 7.510 8.430 294,277 +0.76(+9.91%)
Apr 16, 2018 7.710 7.950 7.560 7.670 105,560 +0.03(+0.39%)
Apr 13, 2018 7.920 7.920 7.400 7.640 168,951 -0.26(-3.29%)
Apr 12, 2018 7.760 7.960 7.720 7.900 125,531 +0.19(+2.46%)
Apr 11, 2018 7.380 7.710 7.355 7.710 124,614 +0.31(+4.19%)
Apr 10, 2018 7.230 7.590 7.200 7.400 148,712 +0.29(+4.08%)
Apr 09, 2018 7.150 7.360 6.960 7.110 207,782 -0.05(-0.70%)
Apr 06, 2018 7.460 7.600 7.150 7.160 129,877 -0.40(-5.29%)
Apr 05, 2018 7.770 7.925 7.330 7.560 125,247 -0.17(-2.20%)
Apr 04, 2018 7.250 7.780 7.136 7.730 88,817 +0.33(+4.46%)
Apr 03, 2018 7.020 7.440 6.920 7.400 116,994 +0.49(+7.09%)
Apr 02, 2018 7.350 7.401 6.650 6.910 183,285 -0.43(-5.86%)
Mar 29, 2018 7.340 7.340 7.340 0 -0.08(-1.08%)
Mar 28, 2018 7.880 8.130 7.400 7.420 166,398 -0.42(-5.36%)
Mar 27, 2018 8.130 8.320 7.780 7.840 403,631 -0.33(-4.04%)
Mar 26, 2018 8.370 8.420 7.910 8.170 126,894 -0.03(-0.37%)
Mar 23, 2018 8.620 8.720 8.200 8.200 105,912 -0.40(-4.65%)
Mar 22, 2018 8.830 9.030 8.530 8.600 140,861 -0.26(-2.93%)
Mar 21, 2018 8.760 8.970 8.680 8.860 79,635 +0.13(+1.49%)
Mar 20, 2018 8.940 9.040 8.670 8.730 85,615 -0.18(-2.02%)
Mar 19, 2018 9.030 9.120 8.840 8.910 137,142 -0.07(-0.78%)
Mar 16, 2018 8.940 9.140 8.840 8.980 201,418 +0.02(+0.22%)
Mar 15, 2018 9.090 9.195 8.729 8.960 152,225 -0.06(-0.67%)
Mar 14, 2018 9.150 9.170 8.900 9.020 205,202 -0.12(-1.31%)
Mar 13, 2018 9.300 9.340 9.070 9.140 215,897 -0.07(-0.76%)
Mar 12, 2018 9.410 9.440 9.060 9.210 213,855 -0.14(-1.50%)
Mar 09, 2018 9.720 9.740 9.040 9.350 268,926 -0.39(-4.00%)
Mar 08, 2018 9.690 10.02 9.400 9.740 206,018 +0.00(+0.00%)
Mar 07, 2018 9.490 9.900 9.490 9.740 164,418 +0.19(+1.99%)
Mar 06, 2018 9.840 9.920 9.415 9.550 181,381 -0.30(-3.05%)
Mar 05, 2018 9.880 10.05 9.880 9.850 112,434 -0.05(-0.51%)
Mar 02, 2018 9.430 10.32 9.430 9.900 159,538 +0.36(+3.77%)
Mar 01, 2018 9.500 9.680 9.310 9.540 79,633 +0.04(+0.42%)
Feb 28, 2018 9.850 9.970 9.500 9.500 75,930 -0.36(-3.65%)
Feb 27, 2018 10.05 10.22 9.840 9.860 55,364 -0.22(-2.18%)
Feb 26, 2018 9.940 10.22 9.590 10.08 312,005 +0.27(+2.75%)
Feb 23, 2018 9.740 9.940 9.510 9.810 94,000 +0.15(+1.55%)
Feb 22, 2018 9.570 9.850 9.550 9.660 226,119 +0.15(+1.58%)
Feb 21, 2018 9.700 9.880 9.390 9.510 152,605 +0.08(+0.85%)
Feb 20, 2018 9.340 9.636 9.218 9.430 87,286 +0.01(+0.11%)
Feb 16, 2018 9.420 9.420 9.420 0 +0.18(+1.95%)
Feb 15, 2018 8.910 9.270 8.910 9.240 110,269 +0.37(+4.17%)
Feb 14, 2018 8.560 9.000 8.520 8.870 89,953 +0.24(+2.78%)
Feb 13, 2018 8.590 8.660 8.330 8.630 142,068 -0.05(-0.58%)
Feb 12, 2018 8.830 8.830 8.400 8.680 260,129 +0.23(+2.72%)
Feb 09, 2018 8.750 8.750 7.900 8.450 306,044 -0.13(-1.52%)
Feb 08, 2018 9.390 8.540 8.580 169,945 -0.50(-5.51%)
Feb 07, 2018 8.710 9.140 8.600 9.080 151,838 +0.38(+4.37%)
Feb 06, 2018 8.750 9.060 8.600 8.700 207,743 -0.45(-4.92%)
Feb 05, 2018 9.420 9.510 8.920 9.150 167,226 -0.31(-3.28%)
Feb 02, 2018 9.910 9.961 9.450 9.460 159,894 -0.51(-5.12%)
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.