Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seres Therapeutics Inc (NQ: MCRB )

0.9199 -0.0045 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2019 6.130 6.300 6.070 6.160 137,211 +0.03(+0.49%)
Jan 30, 2019 6.030 6.190 5.930 6.130 58,564 +0.09(+1.49%)
Jan 29, 2019 5.990 6.220 5.930 6.040 122,550 +0.03(+0.50%)
Jan 28, 2019 5.750 6.100 5.640 6.010 128,100 +0.00(+0.00%)
Jan 25, 2019 5.450 6.150 5.450 6.010 301,900 +0.60(+11.09%)
Jan 24, 2019 5.420 5.620 5.285 5.410 65,388 -0.01(-0.18%)
Jan 23, 2019 5.650 5.980 5.300 5.420 189,951 -0.23(-4.07%)
Jan 22, 2019 5.740 5.800 5.520 5.650 124,843 -0.06(-1.05%)
Jan 18, 2019 5.680 5.840 5.530 5.710 57,300 +0.06(+1.06%)
Jan 17, 2019 5.960 6.000 5.580 5.650 61,049 -0.30(-5.04%)
Jan 16, 2019 6.210 6.340 5.940 5.950 138,024 -0.25(-4.03%)
Jan 15, 2019 6.010 6.220 5.990 6.200 46,276 +0.13(+2.14%)
Jan 14, 2019 6.320 6.330 5.940 6.070 67,864 -0.31(-4.86%)
Jan 11, 2019 6.150 6.440 6.120 6.380 73,200 +0.17(+2.74%)
Jan 10, 2019 5.910 6.240 5.730 6.210 87,031 +0.23(+3.85%)
Jan 09, 2019 5.530 6.010 5.530 5.980 125,622 +0.48(+8.73%)
Jan 08, 2019 5.640 5.795 5.450 5.500 141,664 -0.08(-1.43%)
Jan 07, 2019 5.520 5.700 5.340 5.580 101,287 +0.06(+1.09%)
Jan 04, 2019 5.230 5.650 5.230 5.520 61,000 +0.39(+7.60%)
Jan 03, 2019 4.790 5.340 4.766 5.130 105,785 +0.30(+6.21%)
Jan 02, 2019 4.500 5.005 4.420 4.830 90,182 +0.31(+6.86%)
Dec 31, 2018 4.780 4.890 4.520 4.520 118,700 -0.26(-5.44%)
Dec 28, 2018 4.590 4.810 4.535 4.780 120,500 +0.17(+3.69%)
Dec 27, 2018 4.840 4.920 4.520 4.610 106,397 -0.34(-6.87%)
Dec 26, 2018 4.670 5.040 4.670 4.950 114,649 +0.27(+5.77%)
Dec 24, 2018 4.790 4.790 4.530 4.680 81,600 -0.16(-3.31%)
Dec 21, 2018 5.200 5.200 4.840 4.840 208,000 -0.39(-7.46%)
Dec 20, 2018 5.870 5.870 5.205 5.230 130,840 -0.62(-10.60%)
Dec 19, 2018 5.540 6.300 5.540 5.850 149,727 +0.27(+4.84%)
Dec 18, 2018 6.330 6.330 5.460 5.580 142,631 -0.66(-10.58%)
Dec 17, 2018 6.400 6.610 6.210 6.240 115,216 -0.15(-2.35%)
Dec 14, 2018 6.660 7.040 6.380 6.390 77,800 -0.30(-4.48%)
Dec 13, 2018 7.240 7.250 6.619 6.690 87,795 -0.52(-7.21%)
Dec 12, 2018 6.960 7.330 6.960 7.210 72,640 +0.29(+4.19%)
Dec 11, 2018 7.390 7.400 6.836 6.920 117,382 -0.47(-6.36%)
Dec 10, 2018 7.480 7.710 7.335 7.390 81,559 -0.26(-3.40%)
Dec 07, 2018 7.950 8.050 7.450 7.650 54,500 -0.26(-3.29%)
Dec 06, 2018 7.860 8.085 7.730 7.910 73,640 -0.10(-1.25%)
Dec 04, 2018 8.150 8.300 7.960 8.010 87,400 -0.14(-1.72%)
Dec 03, 2018 8.480 8.510 7.983 8.150 87,459 -0.20(-2.40%)
Nov 30, 2018 8.810 8.810 8.000 8.350 111,300 -0.44(-5.01%)
Nov 29, 2018 8.240 8.820 8.240 8.790 97,133 +0.41(+4.89%)
Nov 28, 2018 7.980 8.410 7.975 8.380 110,618 +0.42(+5.28%)
Nov 27, 2018 7.990 8.100 7.800 7.960 62,664 -0.11(-1.36%)
Nov 26, 2018 8.100 8.360 7.870 8.070 70,625 +0.05(+0.62%)
Nov 23, 2018 8.160 8.260 7.980 8.020 22,200 -0.26(-3.14%)
Nov 21, 2018 8.280 8.280 8.280 0 +0.11(+1.35%)
Nov 20, 2018 7.870 8.250 7.640 8.170 80,683 +0.16(+2.00%)
Nov 19, 2018 8.180 8.180 7.830 8.010 60,674 -0.20(-2.44%)
Nov 16, 2018 8.120 8.340 7.750 8.210 90,900 +0.00(+0.00%)
Nov 15, 2018 8.190 8.550 8.096 8.210 137,327 -0.07(-0.85%)
Nov 14, 2018 8.160 8.420 7.830 8.280 130,423 +0.19(+2.35%)
Nov 13, 2018 8.050 8.190 7.920 8.090 116,635 +0.09(+1.12%)
Nov 12, 2018 8.380 8.385 7.980 8.000 105,106 -0.40(-4.76%)
Nov 09, 2018 8.820 8.880 8.030 8.400 155,400 -0.48(-5.41%)
Nov 08, 2018 7.640 9.000 7.640 8.880 197,242 +0.79(+9.77%)
Nov 07, 2018 7.710 8.150 7.590 8.090 97,467 +0.46(+6.03%)
Nov 06, 2018 7.460 7.682 7.050 7.630 73,622 +0.11(+1.46%)
Nov 05, 2018 7.340 7.600 7.110 7.520 82,532 +0.24(+3.30%)
Nov 02, 2018 7.090 7.335 7.000 7.280 86,900 +0.19(+2.68%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.