Seres Therapeutics Inc (NQ: MCRB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.570	5.690	5.380	5.490	342,500	-0.05(-0.90%)
May 28, 2020	5.780	6.160	5.540	5.540	459,777	-0.21(-3.65%)
May 27, 2020	6.290	6.310	5.620	5.750	618,500	-0.45(-7.26%)
May 26, 2020	5.700	6.590	5.700	6.200	846,320	+0.67(+12.12%)
May 22, 2020	5.270	5.560	5.130	5.530	245,000	+0.24(+4.54%)
May 21, 2020	5.430	5.590	5.250	5.290	441,849	-0.14(-2.58%)
May 20, 2020	5.200	5.570	5.160	5.430	454,604	+0.38(+7.63%)
May 19, 2020	4.920	5.510	4.857	5.045	448,446	+0.09(+1.92%)
May 18, 2020	4.810	5.070	4.800	4.950	412,215	+0.35(+7.61%)
May 15, 2020	4.420	4.710	4.320	4.600	269,800	+0.19(+4.31%)
May 14, 2020	4.580	4.720	4.340	4.410	379,495	-0.30(-6.37%)
May 13, 2020	4.930	5.124	4.580	4.710	367,050	-0.21(-4.27%)
May 12, 2020	5.270	5.530	4.910	4.920	701,606	-0.26(-5.02%)
May 11, 2020	4.650	5.590	4.650	5.180	991,733	+0.58(+12.61%)
May 08, 2020	4.370	4.900	4.250	4.600	1,136,800	+0.33(+7.73%)
May 07, 2020	3.760	4.400	3.760	4.270	734,055	+0.47(+12.37%)
May 06, 2020	3.700	3.890	3.650	3.800	315,811	+0.09(+2.43%)
May 05, 2020	3.720	3.970	3.530	3.710	380,602	+0.04(+1.09%)
May 04, 2020	3.460	3.740	3.410	3.670	212,331	+0.17(+4.86%)
May 01, 2020	3.560	3.700	3.450	3.500	345,200	-0.18(-4.89%)
Apr 30, 2020	3.860	3.990	3.670	3.680	297,761	-0.23(-5.88%)
Apr 29, 2020	3.950	4.200	3.810	3.910	432,306	+0.13(+3.44%)
Apr 28, 2020	4.010	4.080	3.665	3.780	404,931	-0.10(-2.58%)
Apr 27, 2020	3.730	4.290	3.600	3.880	770,951	+0.25(+6.89%)
Apr 24, 2020	3.550	3.720	3.480	3.630	213,500	+0.07(+1.97%)
Apr 23, 2020	3.840	3.940	3.560	3.560	258,219	-0.18(-4.81%)
Apr 22, 2020	3.730	3.910	3.690	3.740	167,327	+0.06(+1.63%)
Apr 21, 2020	3.820	3.930	3.500	3.680	205,202	-0.23(-5.88%)
Apr 20, 2020	3.800	4.310	3.700	3.910	457,187	+0.01(+0.26%)
Apr 17, 2020	3.920	3.980	3.740	3.900	332,800	+0.11(+2.90%)
Apr 16, 2020	3.720	3.880	3.670	3.790	229,519	+0.09(+2.43%)
Apr 15, 2020	3.470	3.920	3.470	3.700	209,562	+0.15(+4.23%)
Apr 14, 2020	3.570	3.990	3.360	3.550	654,625	+0.00(+0.00%)
Apr 13, 2020	3.380	3.770	3.360	3.550	340,757	+0.16(+4.72%)
Apr 09, 2020	3.470	3.570	3.350	3.390	246,200	+0.05(+1.50%)
Apr 08, 2020	3.150	3.510	3.080	3.340	163,470	+0.18(+5.70%)
Apr 07, 2020	3.410	3.550	3.100	3.160	189,406	-0.16(-4.82%)
Apr 06, 2020	3.140	3.470	3.140	3.320	247,856	+0.28(+9.21%)
Apr 03, 2020	3.100	3.240	3.010	3.040	126,600	-0.12(-3.80%)
Apr 02, 2020	3.220	3.280	3.040	3.160	279,272	-0.13(-3.95%)
Apr 01, 2020	3.580	3.580	3.270	3.290	145,373	-0.28(-7.84%)
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%)

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.