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 (%)
Mar 31, 2020
3.690
3.710
3.270
3.570
187,029
-0.13(-3.51%)
Mar 30, 2020
3.440
3.840
3.440
3.700
327,765
+0.27(+7.87%)
Mar 27, 2020
3.470
3.850
3.300
3.430
253,400
-0.07(-2.00%)
Mar 26, 2020
3.500
3.790
3.430
3.500
259,747
+0.07(+2.04%)
Mar 25, 2020
3.520
3.980
3.310
3.430
453,116
-0.10(-2.83%)
Mar 24, 2020
3.470
3.990
3.160
3.530
624,898
+0.13(+3.82%)
Mar 23, 2020
3.140
3.600
3.035
3.400
530,604
+0.30(+9.68%)
Mar 20, 2020
3.310
3.350
3.060
3.100
275,300
-0.12(-3.73%)
Mar 19, 2020
2.860
3.220
2.700
3.220
297,289
+0.40(+14.18%)
Mar 18, 2020
2.900
3.010
2.760
2.820
282,068
-0.30(-9.62%)
Mar 17, 2020
2.770
3.200
2.680
3.120
294,348
+0.40(+14.71%)
Mar 16, 2020
3.050
3.145
2.690
2.720
183,834
-0.50(-15.53%)
Mar 13, 2020
2.930
3.309
2.800
3.220
768,400
+0.23(+7.69%)
Mar 12, 2020
2.550
3.280
2.520
2.990
414,467
+0.35(+13.26%)
Mar 11, 2020
3.010
3.065
2.590
2.640
721,894
-0.38(-12.58%)
Mar 10, 2020
3.260
3.280
2.830
3.020
269,278
-0.15(-4.73%)
Mar 09, 2020
3.270
3.400
3.110
3.170
192,087
-0.35(-9.94%)
Mar 06, 2020
3.390
3.560
3.390
3.520
98,100
-0.02(-0.56%)
Mar 05, 2020
3.560
3.900
3.460
3.540
253,103
-0.12(-3.28%)
Mar 04, 2020
3.430
3.790
3.340
3.660
258,719
+0.29(+8.61%)
Mar 03, 2020
3.170
3.400
3.080
3.370
237,320
+0.14(+4.33%)
Mar 02, 2020
3.010
3.380
3.010
3.230
243,632
+0.09(+2.87%)
Feb 28, 2020
3.250
3.410
3.140
3.140
270,600
-0.28(-8.19%)
Feb 27, 2020
3.500
3.540
3.260
3.420
262,334
-0.15(-4.20%)
Feb 26, 2020
3.370
3.570
3.360
3.570
144,221
+0.21(+6.25%)
Feb 25, 2020
3.530
3.622
3.260
3.360
156,140
-0.16(-4.55%)
Feb 24, 2020
3.700
3.710
3.500
3.520
126,256
-0.30(-7.85%)
Feb 21, 2020
3.820
3.900
3.700
3.820
204,000
+0.01(+0.26%)
Feb 20, 2020
3.610
3.900
3.610
3.810
196,874
+0.20(+5.54%)
Feb 19, 2020
3.660
3.950
3.570
3.610
282,626
-0.01(-0.28%)
Feb 18, 2020
3.510
3.840
3.421
3.620
157,390
+0.11(+3.13%)
Feb 14, 2020
3.550
3.740
3.490
3.510
186,200
-0.05(-1.40%)
Feb 13, 2020
3.600
3.650
3.440
3.560
172,399
-0.04(-1.11%)
Feb 12, 2020
3.690
3.760
3.570
3.600
177,080
-0.04(-1.10%)
Feb 11, 2020
3.650
3.800
3.610
3.640
143,053
-0.04(-1.09%)
Feb 10, 2020
3.490
3.730
3.490
3.680
133,969
+0.16(+4.55%)
Feb 07, 2020
3.660
3.760
3.510
3.520
317,700
-0.16(-4.35%)
Feb 06, 2020
3.710
3.760
3.550
3.680
246,714
+0.03(+0.82%)
Feb 05, 2020
3.580
3.770
3.550
3.650
274,649
+0.12(+3.40%)
Feb 04, 2020
3.460
3.554
3.430
3.530
235,263
+0.09(+2.62%)
Feb 03, 2020
3.300
3.470
3.262
3.440
129,786
+0.18(+5.52%)
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%)
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
.