Seres Therapeutics (1S9)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2488 | 25.9112684857 | 0.9602 | 1.3885 | 0.9602 | 8058 | 1.21137145 | DE |
| 4 | 0.475 | 64.7138964578 | 0.734 | 1.3885 | 0.6622 | 4155 | 0.99847014 | DE |
| 12 | 0.369 | 43.9285714286 | 0.84 | 1.3885 | 0.5728 | 5457 | 0.85377866 | DE |
| 26 | -0.031 | -2.5 | 1.24 | 1.3885 | 0.55 | 4535 | 0.87702538 | DE |
| 52 | -2.071 | -63.1402439024 | 3.28 | 3.38 | 0.55 | 3623 | 0.979077 | DE |
| 156 | -2.071 | -63.1402439024 | 3.28 | 3.38 | 0.55 | 3623 | 0.979077 | DE |
| 260 | -2.071 | -63.1402439024 | 3.28 | 3.38 | 0.55 | 3623 | 0.979077 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 1.1045 | -0.15 | -12.03 | 1.09 | 1.1045 | 1.0395 | 16910 |
| 1721334360 | 1.2555 | -0.07 | -5.17 | 1.3885 | 1.3885 | 1.237 | 3537 |
| 1721248020 | 1.324 | 0.06 | 5.08 | 1.1984999 | 1.365 | 1.1984999 | 15545 |
| 1721161560 | 1.26 | 0.19 | 18.09 | 1.1955 | 1.26 | 1.1955 | 2700 |
| 1721075160 | 1.067 | 0.14 | 14.85 | 0.9602 | 1.0705 | 0.9602 | 1600 |
| 1720815960 | 0.929 | -0.041 | -4.23 | 0.929 | 0.929 | 0.929 | 1200 |
| 1720729560 | 0.97 | 0.082 | 9.23 | 0.8902 | 0.97 | 0.8902 | 3250 |
| 1720643220 | 0.888 | -0.002 | -0.22 | 0.888 | 0.888 | 0.888 | 500 |
| 1720556760 | 0.89 | 0.04 | 4.71 | 0.8898 | 0.89 | 0.8536 | 12920 |
| 1720470360 | 0.85 | 0.18 | 26.87 | 0.7776 | 0.8502 | 0.7776 | 4234 |
| 1720211220 | 0.67 | -0.003 | -0.45 | 0.67 | 0.67 | 0.67 | 1000 |
| 1720124820 | 0.673 | 0.0108 | 1.63 | 0.673 | 0.673 | 0.673 | 30 |
| 1720038420 | 0.6622 | -0.0168 | -2.47 | 0.6622 | 0.6622 | 0.6622 | 1200 |
| 1719952020 | 0.679 | -0.0218 | -3.11 | 0.6889999 | 0.6889999 | 0.679 | 225 |
| 1719865620 | 0.7008 | 0.0244 | 3.61 | 0.7008 | 0.7008 | 0.7008 | 1000 |
| 1719606420 | 0.6764 | -0.0296 | -4.19 | 0.7278 | 0.7278 | 0.6764 | 5500 |
| 1719520020 | 0.706 | 0.0098 | 1.41 | 0.728 | 0.728 | 0.706 | 4842 |
| 1719433620 | 0.6962 | -0.0224 | -3.12 | 0.707 | 0.707 | 0.6962 | 3666 |
| 1719347160 | 0.7186 | 0.0004001 | 0.06 | 0.7204 | 0.7204 | 0.7186 | 2000 |
| 1719260820 | 0.7181999 | 0.0081999 | 1.15 | 0.734 | 0.734 | 0.7181999 | 1250 |
| 1719001560 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1718915160 | 0.71 | -0.025 | -3.40 | 0.71 | 0.71 | 0.71 | 1000 |
| 1718828760 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1718742360 | 0.735 | 0.0852 | 13.11 | 0.6424 | 0.735 | 0.61 | 5150 |
| 1718656020 | 0.6498 | -0.0168 | -2.52 | 0.6515999 | 0.6515999 | 0.6498 | 1034 |
| 1718396820 | 0.6666 | 0 | 0.00 | 0.6666 | 0.6666 | 0.6666 | 0 |
| 1718310420 | 0.6666 | -0.0302 | -4.33 | 0.6982 | 0.6982 | 0.6666 | 11750 |
| 1718224020 | 0.6968 | -0.0652 | -8.56 | 0.7412 | 0.7412 | 0.6968 | 10985 |
| 1718137620 | 0.762 | 0.0558 | 7.90 | 0.687 | 0.762 | 0.687 | 8000 |
| 1718051220 | 0.7062 | 0.0998 | 16.46 | 0.654 | 0.7062 | 0.654 | 17025 |
| 1717792020 | 0.6064 | -0.2936 | -32.62 | 0.7502 | 0.8 | 0.5728 | 32717 |
| 1717705620 | 0.9 | -0.1475 | -14.08 | 1.0745 | 1.161 | 0.9 | 9353 |
| 1717619220 | 1.0475 | 0.01 | 0.87 | 1.0475 | 1.0475 | 1.0475 | 400 |
| 1717532820 | 1.0385 | 0.02 | 1.96 | 0.9404 | 1.0385 | 0.9404 | 1275 |
| 1717446420 | 1.0185 | 0.06 | 6.23 | 0.9704 | 1.0185 | 0.9704 | 4500 |
| 1717187220 | 0.9588 | 0.0164 | 1.74 | 0.9588 | 0.9588 | 0.9588 | 19 |
| 1717100820 | 0.9424 | 0 | 0.00 | 0.9424 | 0.9424 | 0.9424 | 0 |
| 1717014420 | 0.9424 | 0.131 | 16.14 | 0.8702 | 0.9424 | 0.8702 | 4578 |
| 1716928020 | 0.8114 | 0 | 0.00 | 0.8114 | 0.8114 | 0.8114 | 0 |
| 1716841620 | 0.8114 | 0 | 0.00 | 0.8114 | 0.8114 | 0.8114 | 0 |
| 1716582420 | 0.8114 | 0 | 0.00 | 0.8114 | 0.8114 | 0.8114 | 0 |
| 1716496020 | 0.8114 | -0.0836 | -9.34 | 0.8114 | 0.8114 | 0.8114 | 160 |
| 1716409620 | 0.895 | -0.034 | -3.66 | 0.895 | 0.895 | 0.895 | 1000 |
| 1716323160 | 0.929 | 0.1322001 | 16.59 | 0.929 | 0.929 | 0.929 | 5000 |
| 1716236760 | 0.7967999 | -0.007 | -0.87 | 0.7967999 | 0.7967999 | 0.7967999 | 4000 |
| 1715977620 | 0.8038 | 0 | 0.00 | 0.8038 | 0.8038 | 0.8038 | 0 |
| 1715891220 | 0.8038 | -0.1882 | -18.97 | 0.9076 | 0.9076 | 0.8034 | 15029 |
| 1715804820 | 0.992 | 0.202 | 25.57 | 0.9738 | 0.992 | 0.9738 | 6015 |
| 1715718420 | 0.79 | -0.0762 | -8.80 | 0.8586 | 0.8586 | 0.7897999 | 6390 |
| 1715632020 | 0.8662 | 0 | 0.00 | 0.8662 | 0.8662 | 0.8662 | 0 |
| 1715372820 | 0.8662 | -0.1046 | -10.77 | 1.05 | 1.0685 | 0.8662 | 4135 |
| 1715286420 | 0.9708 | 0.2038 | 26.57 | 0.667 | 1.06 | 0.667 | 6205 |
| 1715200020 | 0.767 | -0.394 | -33.94 | 0.8944 | 0.8944 | 0.6776 | 8050 |
| 1715113620 | 1.161 | 0 | 0.09 | 1.161 | 1.161 | 1.161 | 904 |
| 1715027220 | 1.1599999 | 0.11 | 10.42 | 1.07 | 1.1599999 | 0.9556 | 2100 |
| 1714768020 | 1.0505 | -0.03 | -2.91 | 1.0774999 | 1.0774999 | 1.0395 | 5429 |
| 1714681560 | 1.082 | 0.19 | 21.33 | 1.043 | 1.082 | 1.043 | 1550 |
| 1714508820 | 0.8918 | 0.1064 | 13.55 | 0.91 | 0.95 | 0.773 | 10594 |
| 1714422420 | 0.7854 | -0.0084 | -1.06 | 0.84 | 0.9178 | 0.7854 | 5391 |
| 1714163220 | 0.7937999 | -0.0262 | -3.20 | 0.7782 | 0.7937999 | 0.7782 | 4300 |
| 1714076820 | 0.8199999 | 0.1401999 | 20.62 | 0.7146 | 0.8206 | 0.7146 | 2685 |
| 1713990420 | 0.6798 | -0.1012 | -12.96 | 0.7506 | 0.7506 | 0.6798 | 3100 |
| 1713903960 | 0.781 | 0.1638 | 26.54 | 0.71 | 0.781 | 0.71 | 6250 |
| 1713817560 | 0.6172 | -0.0502 | -7.52 | 0.5502 | 0.6172 | 0.55 | 8800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
