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 )

1.020 -0.010 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 6.230 6.665 6.215 6.420 2,081,789 +0.29(+4.73%)
Sep 29, 2022 6.180 6.330 6.005 6.130 851,147 -0.24(-3.77%)
Sep 28, 2022 6.010 6.480 6.040 6.370 898,033 +0.46(+7.78%)
Sep 27, 2022 5.970 6.150 5.830 5.910 915,347 +0.07(+1.20%)
Sep 26, 2022 5.890 6.110 5.820 5.840 673,776 -0.05(-0.85%)
Sep 23, 2022 5.990 6.010 5.730 5.890 878,564 -0.14(-2.32%)
Sep 22, 2022 6.080 6.110 5.820 6.030 830,828 -0.10(-1.63%)
Sep 21, 2022 6.610 6.610 6.120 6.130 848,393 -0.48(-7.26%)
Sep 20, 2022 6.460 6.755 6.403 6.610 1,166,890 +0.03(+0.46%)
Sep 19, 2022 6.790 6.810 6.400 6.580 1,317,996 -0.39(-5.60%)
Sep 16, 2022 6.950 7.045 6.430 6.970 6,962,358 -0.20(-2.79%)
Sep 15, 2022 7.160 7.400 6.960 7.170 1,455,119 -0.03(-0.42%)
Sep 14, 2022 6.700 7.240 6.630 7.200 1,309,852 +0.46(+6.82%)
Sep 13, 2022 6.690 7.040 6.670 6.740 1,237,384 -0.19(-2.74%)
Sep 12, 2022 6.470 7.190 6.470 6.930 1,393,841 +0.48(+7.44%)
Sep 09, 2022 6.800 6.930 6.440 6.450 814,660 -0.26(-3.87%)
Sep 08, 2022 6.250 6.800 6.204 6.710 1,300,213 +0.39(+6.17%)
Sep 07, 2022 5.490 6.365 5.435 6.320 2,083,453 +0.92(+17.04%)
Sep 06, 2022 5.400 5.558 5.350 5.400 792,476 +0.01(+0.19%)
Sep 02, 2022 5.220 5.500 5.190 5.390 670,855 +0.20(+3.85%)
Sep 01, 2022 5.060 5.225 4.915 5.190 502,867 +0.05(+0.97%)
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%)
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.