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 (%)
Jun 28, 2019 2.840 3.430 2.840 3.220 7,010,700 +0.34(+11.81%)
Jun 27, 2019 2.920 3.040 2.830 2.880 651,604 -0.02(-0.69%)
Jun 26, 2019 2.840 2.910 2.650 2.900 600,942 +0.11(+3.94%)
Jun 25, 2019 2.960 3.130 2.640 2.790 1,028,894 -0.21(-7.00%)
Jun 24, 2019 2.710 3.060 2.630 3.000 977,987 +0.33(+12.15%)
Jun 21, 2019 2.690 2.750 2.500 2.675 703,500 +0.00(+0.19%)
Jun 20, 2019 2.670 2.750 2.470 2.670 475,486 +0.03(+1.14%)
Jun 19, 2019 2.650 2.720 2.340 2.640 619,053 +0.03(+1.15%)
Jun 18, 2019 2.460 2.730 2.460 2.610 1,353,599 +0.16(+6.53%)
Jun 17, 2019 2.280 2.470 2.230 2.450 943,570 +0.17(+7.46%)
Jun 14, 2019 2.110 2.280 2.020 2.280 7,072,900 -0.55(-19.43%)
Jun 13, 2019 2.970 3.140 2.820 2.830 671,590 -0.45(-13.72%)
Jun 12, 2019 3.030 3.330 3.030 3.280 138,063 +0.21(+6.84%)
Jun 11, 2019 3.220 3.249 3.000 3.070 120,579 -0.10(-3.15%)
Jun 10, 2019 3.280 3.300 3.110 3.170 117,241 -0.08(-2.46%)
Jun 07, 2019 3.200 3.290 3.000 3.250 210,100 +0.07(+2.20%)
Jun 06, 2019 3.330 3.375 3.150 3.180 181,954 -0.12(-3.64%)
Jun 05, 2019 4.000 4.010 3.300 3.300 286,780 -0.70(-17.50%)
Jun 04, 2019 3.670 4.020 3.560 4.000 212,754 +0.38(+10.50%)
Jun 03, 2019 3.450 3.630 3.390 3.620 241,893 +0.21(+6.16%)
May 31, 2019 3.430 3.505 3.360 3.410 171,500 -0.11(-3.12%)
May 30, 2019 3.670 3.820 3.490 3.520 213,392 -0.15(-4.09%)
May 29, 2019 3.840 3.840 3.620 3.670 148,738 -0.16(-4.18%)
May 28, 2019 4.000 4.030 3.760 3.830 178,235 -0.14(-3.53%)
May 24, 2019 4.130 4.410 3.950 3.970 102,200 -0.13(-3.17%)
May 23, 2019 4.420 4.420 4.000 4.100 187,630 -0.39(-8.69%)
May 22, 2019 4.370 4.600 4.300 4.490 153,167 +0.08(+1.81%)
May 21, 2019 4.240 4.480 4.230 4.410 87,091 +0.19(+4.50%)
May 20, 2019 4.110 4.250 3.940 4.220 134,227 +0.09(+2.18%)
May 17, 2019 4.270 4.330 4.060 4.130 142,800 -0.18(-4.18%)
May 16, 2019 4.070 4.330 4.040 4.310 200,603 +0.08(+1.89%)
May 15, 2019 4.160 4.390 4.160 4.230 175,864 -0.02(-0.47%)
May 14, 2019 4.310 4.330 4.130 4.250 132,535 -0.01(-0.23%)
May 13, 2019 4.520 4.600 4.240 4.260 213,341 -0.34(-7.39%)
May 10, 2019 4.800 4.850 4.510 4.600 346,200 -0.18(-3.77%)
May 09, 2019 4.690 4.820 4.530 4.780 134,167 +0.02(+0.42%)
May 08, 2019 4.810 4.840 4.690 4.760 228,413 -0.12(-2.46%)
May 07, 2019 4.870 4.990 4.750 4.880 356,940 -0.19(-3.75%)
May 06, 2019 4.970 5.090 4.740 5.070 355,542 +0.03(+0.60%)
May 03, 2019 5.360 5.390 4.790 5.040 562,300 -0.31(-5.79%)
May 02, 2019 5.990 5.990 5.100 5.350 460,530 -0.76(-12.44%)
May 01, 2019 6.520 6.620 6.030 6.110 231,940 -0.43(-6.57%)
Apr 30, 2019 6.860 7.030 6.480 6.540 170,112 -0.41(-5.90%)
Apr 29, 2019 7.370 7.370 6.770 6.950 163,678 -0.40(-5.44%)
Apr 26, 2019 7.010 7.390 6.920 7.350 138,200 +0.42(+6.06%)
Apr 25, 2019 6.840 6.950 6.660 6.930 63,892 +0.08(+1.17%)
Apr 24, 2019 7.000 7.000 6.770 6.850 76,582 -0.15(-2.14%)
Apr 23, 2019 6.930 7.130 6.835 7.000 154,616 +0.08(+1.16%)
Apr 22, 2019 6.870 6.950 6.640 6.920 61,714 +0.02(+0.29%)
Apr 18, 2019 6.820 6.980 6.690 6.900 97,900 +0.06(+0.88%)
Apr 17, 2019 7.020 7.020 6.545 6.840 96,033 -0.13(-1.87%)
Apr 16, 2019 6.840 6.990 6.800 6.970 89,532 +0.15(+2.20%)
Apr 15, 2019 6.780 7.040 6.580 6.820 145,083 +0.03(+0.44%)
Apr 12, 2019 6.730 6.880 6.670 6.790 126,500 +0.09(+1.34%)
Apr 11, 2019 6.600 6.810 6.490 6.700 149,726 +0.10(+1.52%)
Apr 10, 2019 6.580 6.700 6.510 6.600 127,794 +0.05(+0.76%)
Apr 09, 2019 6.770 6.830 6.480 6.550 176,349 -0.23(-3.39%)
Apr 08, 2019 6.420 6.880 6.310 6.780 205,679 +0.35(+5.44%)
Apr 05, 2019 6.250 6.560 6.250 6.430 312,100 +0.22(+3.54%)
Apr 04, 2019 6.400 6.710 6.120 6.210 432,200 -0.19(-2.97%)
Apr 03, 2019 6.750 6.790 6.320 6.400 313,098 -0.20(-3.03%)
Apr 02, 2019 6.620 6.780 6.470 6.600 306,516 -0.02(-0.30%)
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.