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 )

0.6246 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Sep 30, 2021 6.720 7.030 6.680 6.960 709,634 +0.15(+2.20%)
Sep 29, 2021 7.000 7.170 6.790 6.810 1,275,466 -0.13(-1.87%)
Sep 28, 2021 7.120 7.120 6.760 6.940 1,326,430 -0.22(-3.07%)
Sep 27, 2021 6.980 7.250 6.899 7.160 1,262,495 +0.19(+2.73%)
Sep 24, 2021 6.940 7.200 6.880 6.970 819,977 -0.12(-1.69%)
Sep 23, 2021 7.060 7.090 6.610 7.090 1,146,600 +0.07(+1.00%)
Sep 22, 2021 6.940 7.135 6.870 7.020 1,438,351 +0.11(+1.59%)
Sep 21, 2021 6.770 7.035 6.770 6.910 1,172,389 +0.17(+2.52%)
Sep 20, 2021 6.800 6.960 6.630 6.740 2,290,015 -0.38(-5.34%)
Sep 17, 2021 6.490 7.150 6.330 7.120 8,321,953 +0.61(+9.37%)
Sep 16, 2021 6.260 6.701 6.240 6.510 2,069,885 +0.16(+2.52%)
Sep 15, 2021 5.550 6.480 5.500 6.350 6,536,166 +0.89(+16.30%)
Sep 14, 2021 5.910 5.910 5.410 5.460 2,849,509 -0.43(-7.30%)
Sep 13, 2021 6.350 6.450 5.690 5.890 4,550,786 -0.38(-6.06%)
Sep 10, 2021 6.100 6.365 5.950 6.270 1,572,001 +0.19(+3.12%)
Sep 09, 2021 6.570 6.710 5.800 6.080 2,755,301 -0.56(-8.43%)
Sep 08, 2021 6.710 6.760 6.540 6.640 1,453,468 -0.07(-1.04%)
Sep 07, 2021 6.700 6.855 6.645 6.710 2,250,233 +0.03(+0.45%)
Sep 03, 2021 6.730 6.970 6.600 6.680 2,114,106 -0.08(-1.18%)
Sep 02, 2021 6.590 6.780 6.540 6.760 2,181,519 +0.20(+3.05%)
Sep 01, 2021 6.460 6.610 6.340 6.560 2,233,241 +0.15(+2.34%)
Aug 31, 2021 6.180 6.420 6.180 6.410 2,075,361 +0.26(+4.23%)
Aug 30, 2021 6.300 6.410 6.120 6.150 2,655,845 -0.09(-1.44%)
Aug 27, 2021 6.090 6.590 5.850 6.240 3,452,234 +0.21(+3.48%)
Aug 26, 2021 6.150 6.310 5.940 6.030 1,353,029 -0.15(-2.43%)
Aug 25, 2021 6.270 6.340 6.130 6.180 926,418 -0.06(-0.96%)
Aug 24, 2021 6.450 6.462 6.125 6.240 859,923 -0.10(-1.58%)
Aug 23, 2021 6.150 6.470 6.100 6.340 1,288,748 +0.26(+4.28%)
Aug 20, 2021 6.040 6.240 5.920 6.080 780,270 +0.05(+0.83%)
Aug 19, 2021 6.200 6.280 6.030 6.030 783,794 -0.27(-4.29%)
Aug 18, 2021 6.440 6.540 6.270 6.300 680,923 -0.09(-1.41%)
Aug 17, 2021 6.450 6.565 6.150 6.390 1,355,806 -0.15(-2.29%)
Aug 16, 2021 6.660 6.710 6.390 6.540 1,795,379 -0.11(-1.65%)
Aug 13, 2021 6.750 6.875 6.605 6.650 749,605 -0.15(-2.21%)
Aug 12, 2021 6.885 7.035 6.765 6.800 1,282,165 -0.15(-2.16%)
Aug 11, 2021 6.730 6.980 6.600 6.950 1,446,461 +0.22(+3.27%)
Aug 10, 2021 6.970 7.001 6.690 6.730 846,501 -0.23(-3.30%)
Aug 09, 2021 7.010 7.020 6.800 6.960 1,895,894 -0.02(-0.29%)
Aug 06, 2021 7.010 7.050 6.700 6.980 1,599,221 +0.00(+0.00%)
Aug 05, 2021 7.010 7.190 6.890 6.980 2,250,446 -0.11(-1.55%)
Aug 04, 2021 6.840 7.310 6.820 7.090 2,492,770 +0.13(+1.87%)
Aug 03, 2021 7.190 7.190 6.820 6.960 2,415,128 -0.07(-1.00%)
Aug 02, 2021 7.130 7.200 6.860 7.030 1,676,508 -0.07(-0.99%)
Jul 30, 2021 6.840 7.340 6.830 7.100 2,519,906 +0.11(+1.57%)
Jul 29, 2021 7.570 7.990 6.810 6.990 4,160,518 -0.51(-6.80%)
Jul 28, 2021 7.290 7.640 7.180 7.500 1,273,724 +0.38(+5.34%)
Jul 27, 2021 7.510 7.620 7.020 7.120 2,154,369 -0.56(-7.29%)
Jul 26, 2021 7.450 8.110 7.390 7.680 2,468,524 +0.29(+3.92%)
Jul 23, 2021 7.940 8.058 7.250 7.390 11,057,024 -0.56(-7.04%)
Jul 22, 2021 8.750 10.90 7.850 7.950 13,411,762 -12.88(-61.83%)
Jul 21, 2021 20.92 21.00 20.18 20.83 872,360 +0.10(+0.48%)
Jul 20, 2021 19.63 20.81 19.46 20.73 878,260 +0.97(+4.91%)
Jul 19, 2021 20.15 20.72 19.63 19.76 870,712 -1.04(-5.00%)
Jul 16, 2021 20.58 21.24 20.37 20.80 764,575 +0.53(+2.61%)
Jul 15, 2021 20.37 20.48 19.64 20.27 977,776 -0.23(-1.12%)
Jul 14, 2021 21.04 21.68 20.11 20.50 811,107 -0.32(-1.54%)
Jul 13, 2021 21.21 21.68 20.03 20.82 927,298 -0.46(-2.16%)
Jul 12, 2021 21.46 21.89 21.02 21.28 732,479 -0.02(-0.09%)
Jul 09, 2021 20.58 21.41 20.00 21.30 779,697 +0.76(+3.70%)
Jul 08, 2021 19.38 20.76 19.07 20.54 1,465,512 +0.55(+2.75%)
Jul 07, 2021 20.21 20.53 19.50 19.99 1,091,946 -0.15(-0.74%)
Jul 06, 2021 22.01 22.02 20.14 20.14 1,011,231 -1.03(-4.87%)
Jul 02, 2021 22.62 22.94 21.13 21.17 1,257,655 -1.43(-6.33%)
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.