Seres Therapeutics Inc (MCRB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0564 | -7.35332464146 | 0.767 | 0.805 | 0.7 | 3873919 | 0.72953241 | CS |
| 4 | -0.3794 | -34.8073394495 | 1.09 | 1.17 | 0.5634 | 4990959 | 0.74745291 | CS |
| 12 | 0.0229 | 3.32994038098 | 0.6877 | 1.28 | 0.54 | 4803300 | 0.8345653 | CS |
| 26 | -0.7194 | -50.3076923077 | 1.43 | 2.05 | 0.54 | 4713641 | 0.96874868 | CS |
| 52 | -4.1194 | -85.2877846791 | 4.83 | 5.29 | 0.54 | 3924247 | 1.39706014 | CS |
| 156 | -21.3044 | -96.7722007722 | 22.015 | 22.015 | 0.54 | 2343616 | 3.63183814 | CS |
| 260 | -2.3994 | -77.1511254019 | 3.11 | 38.5 | 0.54 | 1744670 | 6.82336696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 0.701 | -0.021 | -2.91 | 0.75 | 0.7527 | 0.7 | 2168746 |
| 1719873300 | 0.722 | -0.063 | -8.03 | 0.759 | 0.79 | 0.722 | 1804147 |
| 1719614100 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1719527700 | 0.785 | 0.0341 | 4.54 | 0.7471 | 0.785 | 0.7251 | 2009941 |
| 1719441300 | 0.7509 | 0.0004001 | 0.05 | 0.767 | 0.805 | 0.7502 | 1502620 |
| 1719354900 | 0.7504999 | -0.0084 | -1.11 | 0.76 | 0.7856 | 0.7362 | 1999302 |
| 1719268500 | 0.7589 | -0.017 | -2.19 | 0.77 | 0.8129999 | 0.7557 | 1854330 |
| 1719009300 | 0.7759 | 0.0244001 | 3.25 | 0.7544999 | 0.81 | 0.7544999 | 2565596 |
| 1718922900 | 0.7514999 | 0.0410999 | 5.79 | 0.76 | 0.8 | 0.73 | 2627089 |
| 1718750100 | 0.7104 | 0.0395 | 5.89 | 0.67 | 0.78 | 0.65 | 3673228 |
| 1718663700 | 0.6709 | -0.0374 | -5.28 | 0.68 | 0.7121 | 0.6525 | 2254819 |
| 1718404500 | 0.7083 | -0.0021 | -0.30 | 0.7106 | 0.7335 | 0.6838 | 2100956 |
| 1718318100 | 0.7104 | -0.0352 | -4.72 | 0.75 | 0.76 | 0.7010999 | 1681417 |
| 1718231700 | 0.7456 | -0.0491 | -6.18 | 0.8 | 0.8284 | 0.7258 | 2315709 |
| 1718145300 | 0.7947 | 0.0546 | 7.38 | 0.7523 | 0.85 | 0.72 | 4290599 |
| 1718058900 | 0.7401 | 0.1261 | 20.54 | 0.6899999 | 0.9292 | 0.6722 | 15803482 |
| 1717799700 | 0.614 | -0.2391 | -28.03 | 0.79 | 0.8196 | 0.5634 | 18321328 |
| 1717713300 | 0.8531 | -0.2869 | -25.17 | 1.15 | 1.15 | 0.85 | 13883254 |
| 1717626900 | 1.1399999 | 0.07 | 6.54 | 1.09 | 1.17 | 1.06 | 3587431 |
| 1717540500 | 1.07 | -0.01 | -0.93 | 1.09 | 1.1399999 | 1.03 | 2924346 |
| 1717454100 | 1.08 | 0.08 | 8.00 | 1 | 1.09 | 1 | 1835603 |
| 1717194900 | 1 | 0.026 | 2.67 | 0.99 | 1.07 | 0.98 | 2086204 |
| 1717108500 | 0.974 | 0.0523 | 5.67 | 0.93 | 1.03 | 0.9151 | 3472620 |
| 1717022100 | 0.9217 | -0.0078 | -0.84 | 0.931 | 0.957 | 0.91 | 988987 |
| 1716935700 | 0.9295 | 0.0129 | 1.41 | 0.94 | 0.9749 | 0.9088 | 1912308 |
| 1716590100 | 0.9166 | 0.0087 | 0.96 | 0.91 | 0.929 | 0.9 | 1483865 |
| 1716503700 | 0.9079 | -0.0294 | -3.14 | 0.96 | 0.9749 | 0.9023 | 1903470 |
| 1716417300 | 0.9373 | 0.0272 | 2.99 | 0.93 | 0.998999 | 0.91 | 3068263 |
| 1716330900 | 0.9101 | -0.0389 | -4.10 | 0.95 | 0.975 | 0.9001 | 1669976 |
| 1716244500 | 0.949 | 0.0291 | 3.16 | 0.9153 | 0.98 | 0.91 | 2057508 |
| 1715985300 | 0.9199 | -0.0045 | -0.49 | 0.94 | 0.9985 | 0.901 | 2003750 |
| 1715898900 | 0.9244 | -0.0335 | -3.50 | 0.94 | 0.9799 | 0.885 | 2697077 |
| 1715812500 | 0.9579 | 0.062 | 6.92 | 0.94 | 1.03 | 0.9037 | 3532301 |
| 1715726100 | 0.8959 | -0.0692 | -7.17 | 0.95 | 0.9729 | 0.8643 | 3883607 |
| 1715639700 | 0.9651 | -0.0549 | -5.38 | 1.03 | 1.07 | 0.96 | 3447426 |
| 1715380500 | 1.02 | -0.01 | -0.97 | 1.06 | 1.08 | 0.965 | 3861022 |
| 1715294100 | 1.03 | 0.28 | 37.44 | 0.77 | 1.1 | 0.7606 | 16685680 |
| 1715207700 | 0.7494 | -0.3606 | -32.49 | 0.78 | 0.7905 | 0.7039 | 15038821 |
| 1715121300 | 1.11 | -0.08 | -6.72 | 1.21 | 1.25 | 1.06 | 6608220 |
| 1715034900 | 1.19 | 0.03 | 2.59 | 1.16 | 1.28 | 1.08 | 6218411 |
| 1714775700 | 1.16 | 0.05 | 4.50 | 1.11 | 1.19 | 1.08 | 4460040 |
| 1714689300 | 1.11 | 0.03 | 2.78 | 1.07 | 1.11 | 1.0001 | 3252755 |
| 1714602900 | 1.08 | 0.09 | 9.02 | 1.02 | 1.15 | 1 | 6829049 |
| 1714516500 | 0.9906 | 0.0816 | 8.98 | 0.9129 | 1 | 0.84 | 11306640 |
| 1714430100 | 0.909 | 0.084 | 10.18 | 0.8562 | 0.9243 | 0.83 | 7439278 |
| 1714170900 | 0.825 | 0.0823 | 11.08 | 0.7409 | 0.8299 | 0.74 | 3977504 |
| 1714084500 | 0.7427 | 0.0132 | 1.81 | 0.7131999 | 0.829 | 0.700201 | 3438088 |
| 1713998100 | 0.7295 | -0.0305 | -4.01 | 0.75 | 0.785799 | 0.6955 | 5811462 |
| 1713911700 | 0.76 | 0.1354 | 21.68 | 0.639 | 0.8028999 | 0.6288 | 11864720 |
| 1713825300 | 0.6246 | 0.0647001 | 11.56 | 0.6 | 0.635 | 0.581 | 4219742 |
| 1713566100 | 0.5598999 | -0.0243 | -4.16 | 0.58 | 0.606 | 0.54 | 3739474 |
| 1713479700 | 0.5842 | -0.0431 | -6.87 | 0.6273 | 0.6326 | 0.5805 | 3785894 |
| 1713393300 | 0.6273 | -0.0088 | -1.38 | 0.6526 | 0.655 | 0.60201 | 4824990 |
| 1713306900 | 0.6361 | 0.0182 | 2.95 | 0.6159 | 0.6599 | 0.6071 | 4160413 |
| 1713220500 | 0.6179 | -0.0368 | -5.62 | 0.64 | 0.6536 | 0.6114 | 3849237 |
| 1712961300 | 0.6546999 | -0.0275 | -4.03 | 0.7 | 0.7005 | 0.6308 | 4133336 |
| 1712874900 | 0.6822 | -0.0072 | -1.04 | 0.6945 | 0.7 | 0.6605 | 4662176 |
| 1712788500 | 0.6894 | -0.02 | -2.82 | 0.6946 | 0.6983 | 0.6601 | 4963440 |
| 1712702100 | 0.7094 | -0.023 | -3.14 | 0.72 | 0.7478 | 0.6866 | 6973629 |
| 1712615700 | 0.7324 | -0.0302 | -3.96 | 0.751 | 0.7539 | 0.725 | 2879248 |
| 1712356500 | 0.7625999 | 0.0074999 | 0.99 | 0.77 | 0.7796999 | 0.7314 | 3320018 |
| 1712270100 | 0.7551 | 0.0295 | 4.07 | 0.7327 | 0.7905 | 0.715 | 4319100 |
| 1712183700 | 0.7256 | -0.0372 | -4.88 | 0.7613 | 0.77 | 0.7103 | 6103101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
