Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Seres Therapeutics Inc
(NQ:
MCRB
)
1.000
+0.030 (+3.09%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
3.320
3.320
3.070
3.260
244,600
-0.08(-2.40%)
Jan 30, 2020
3.250
3.360
3.200
3.340
223,118
+0.04(+1.21%)
Jan 29, 2020
3.240
3.360
3.210
3.300
90,800
+0.08(+2.48%)
Jan 28, 2020
3.260
3.320
3.190
3.220
94,091
+0.00(+0.00%)
Jan 27, 2020
2.930
3.250
2.930
3.220
170,062
+0.09(+2.88%)
Jan 24, 2020
3.510
3.554
3.080
3.130
278,300
-0.39(-11.08%)
Jan 23, 2020
3.450
3.620
3.350
3.520
377,532
+0.07(+2.03%)
Jan 22, 2020
3.440
3.508
3.340
3.450
79,000
+0.03(+0.88%)
Jan 21, 2020
3.400
3.510
3.360
3.420
338,737
-0.01(-0.29%)
Jan 17, 2020
3.510
3.540
3.298
3.430
265,100
-0.05(-1.44%)
Jan 16, 2020
3.300
3.526
3.240
3.480
225,784
+0.21(+6.42%)
Jan 15, 2020
3.050
3.300
3.030
3.270
221,485
+0.18(+5.83%)
Jan 14, 2020
3.020
3.140
2.947
3.090
258,223
+0.10(+3.34%)
Jan 13, 2020
2.960
3.010
2.860
2.990
235,239
+0.12(+4.18%)
Jan 10, 2020
3.120
3.144
2.845
2.870
362,100
-0.24(-7.72%)
Jan 09, 2020
3.140
3.180
3.100
3.110
163,867
-0.01(-0.32%)
Jan 08, 2020
3.160
3.280
3.120
3.120
235,376
-0.07(-2.19%)
Jan 07, 2020
3.270
3.330
3.130
3.190
277,214
-0.09(-2.74%)
Jan 06, 2020
3.270
3.390
3.110
3.280
178,060
+0.01(+0.31%)
Jan 03, 2020
3.290
3.440
3.250
3.270
281,800
-0.08(-2.39%)
Jan 02, 2020
3.470
3.480
3.240
3.350
310,314
-0.10(-2.90%)
Dec 31, 2019
3.640
3.660
3.420
3.450
259,800
-0.22(-5.99%)
Dec 30, 2019
3.960
4.000
3.670
3.670
247,512
-0.33(-8.25%)
Dec 27, 2019
4.050
4.100
3.930
4.000
161,200
-0.08(-1.84%)
Dec 26, 2019
4.360
4.460
4.060
4.075
210,385
-0.33(-7.39%)
Dec 24, 2019
4.240
4.420
4.180
4.400
61,400
+0.17(+4.02%)
Dec 23, 2019
4.110
4.280
3.900
4.230
212,048
+0.13(+3.17%)
Dec 20, 2019
4.310
4.347
4.070
4.100
473,200
-0.20(-4.65%)
Dec 19, 2019
4.310
4.440
4.250
4.300
103,084
+0.00(+0.00%)
Dec 18, 2019
4.440
4.450
4.237
4.300
173,566
-0.12(-2.82%)
Dec 17, 2019
4.420
4.540
4.230
4.425
201,684
+0.04(+1.03%)
Dec 16, 2019
4.230
4.410
4.000
4.380
152,539
+0.18(+4.29%)
Dec 13, 2019
4.360
4.480
4.100
4.200
229,800
-0.16(-3.67%)
Dec 12, 2019
4.100
4.530
4.040
4.360
420,457
+0.27(+6.60%)
Dec 11, 2019
4.040
4.150
3.960
4.090
263,258
+0.08(+2.00%)
Dec 10, 2019
3.810
4.100
3.810
4.010
198,304
+0.21(+5.53%)
Dec 09, 2019
3.650
3.840
3.650
3.800
109,552
+0.13(+3.54%)
Dec 06, 2019
3.690
3.730
3.418
3.670
264,800
-0.01(-0.27%)
Dec 05, 2019
3.720
3.790
3.675
3.680
78,632
-0.03(-0.81%)
Dec 04, 2019
3.750
3.870
3.620
3.710
211,334
-0.04(-1.07%)
Dec 03, 2019
3.700
3.820
3.690
3.750
114,778
-0.02(-0.53%)
Dec 02, 2019
3.950
3.970
3.737
3.770
158,311
-0.18(-4.56%)
Nov 29, 2019
3.900
4.050
3.850
3.950
179,100
+0.05(+1.28%)
Nov 27, 2019
4.160
4.200
3.850
3.900
159,800
-0.35(-8.13%)
Nov 26, 2019
4.140
4.474
4.050
4.245
263,410
+0.11(+2.54%)
Nov 25, 2019
3.950
4.170
3.930
4.140
326,721
+0.21(+5.34%)
Nov 22, 2019
3.770
3.950
3.730
3.930
170,800
+0.15(+3.97%)
Nov 21, 2019
3.910
3.910
3.640
3.780
115,930
-0.09(-2.20%)
Nov 20, 2019
3.710
3.920
3.680
3.865
270,068
+0.12(+3.07%)
Nov 19, 2019
3.650
3.810
3.610
3.750
117,286
+0.09(+2.46%)
Nov 18, 2019
3.910
4.060
3.600
3.660
222,985
-0.21(-5.43%)
Nov 15, 2019
3.760
4.000
3.730
3.870
192,900
+0.15(+4.03%)
Nov 14, 2019
3.670
3.740
3.520
3.720
172,182
+0.03(+0.81%)
Nov 13, 2019
3.660
3.690
3.410
3.690
189,098
+0.02(+0.54%)
Nov 12, 2019
3.640
3.850
3.600
3.670
135,716
+0.03(+0.82%)
Nov 11, 2019
3.630
3.758
3.550
3.640
134,350
-0.05(-1.36%)
Nov 08, 2019
3.650
3.750
3.620
3.690
125,300
+0.02(+0.54%)
Nov 07, 2019
3.710
3.830
3.600
3.670
137,677
-0.05(-1.34%)
Nov 06, 2019
4.030
4.050
3.660
3.720
260,011
-0.34(-8.37%)
Nov 05, 2019
3.890
4.090
3.550
4.060
277,665
+0.26(+6.84%)
Nov 04, 2019
3.690
3.920
3.680
3.800
200,756
+0.11(+2.98%)
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
.