Seres Therapeutics Inc (NQ: MCRB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	0.8300	0.8795	0.7227	0.7318	4,167,567	-0.08(-10.09%)
Nov 20, 2024	0.6825	0.8845	0.6707	0.8139	12,200,477	+0.13(+18.23%)
Nov 19, 2024	0.5818	0.6989	0.5818	0.6884	4,394,070	+0.11(+18.92%)
Nov 18, 2024	0.5406	0.6200	0.5406	0.5789	3,368,645	+0.03(+5.31%)
Nov 15, 2024	0.6044	0.6044	0.5495	0.5497	3,484,079	-0.04(-7.16%)
Nov 14, 2024	0.5900	0.6146	0.5800	0.5921	2,011,461	+0.00(+0.32%)
Nov 13, 2024	0.6500	0.6869	0.5881	0.5902	5,426,965	-0.07(-11.10%)
Nov 12, 2024	0.6900	0.7052	0.6312	0.6639	3,470,395	-0.03(-4.02%)
Nov 11, 2024	0.7350	0.7579	0.6860	0.6917	2,440,226	-0.02(-3.29%)
Nov 08, 2024	0.7000	0.7300	0.7000	0.7152	1,681,847	+0.00(+0.00%)
Nov 07, 2024	0.7500	0.7646	0.7100	0.7152	2,168,901	-0.04(-5.30%)
Nov 06, 2024	0.8400	0.8400	0.7441	0.7552	1,658,031	-0.06(-6.98%)
Nov 05, 2024	0.7900	0.8200	0.7600	0.8119	1,389,461	+0.00(+0.56%)
Nov 04, 2024	0.8200	0.8482	0.7920	0.8074	1,711,022	-0.01(-1.76%)
Nov 01, 2024	0.7900	0.8250	0.7878	0.8219	2,243,971	+0.00(+0.26%)
Oct 31, 2024	0.7824	0.8269	0.7556	0.8198	2,302,200	+0.04(+4.73%)
Oct 30, 2024	0.7557	0.8100	0.7511	0.7828	2,000,087	+0.01(+1.52%)
Oct 29, 2024	0.7100	0.7899	0.7100	0.7711	4,364,508	+0.07(+10.16%)
Oct 28, 2024	0.6900	0.7600	0.6900	0.7000	2,518,618	-0.00(-0.70%)
Oct 25, 2024	0.7210	0.7476	0.6800	0.7049	2,252,754	-0.01(-0.73%)
Oct 24, 2024	0.7600	0.7699	0.7101	0.7101	2,980,843	-0.05(-6.20%)
Oct 23, 2024	0.7700	0.8005	0.7511	0.7570	1,525,795	-0.03(-3.26%)
Oct 22, 2024	0.8125	0.8300	0.7755	0.7825	927,244	-0.03(-3.82%)
Oct 21, 2024	0.8500	0.8500	0.8092	0.8136	929,893	-0.03(-3.97%)
Oct 18, 2024	0.8480	0.8599	0.8320	0.8472	794,519	+0.00(+0.49%)
Oct 17, 2024	0.8200	0.8697	0.8200	0.8431	962,387	+0.00(+0.06%)
Oct 16, 2024	0.8100	0.8587	0.8099	0.8426	1,249,602	+0.03(+3.32%)
Oct 15, 2024	0.8300	0.8500	0.8057	0.8155	1,206,699	-0.02(-2.44%)
Oct 14, 2024	0.7900	0.8597	0.7874	0.8359	1,963,590	+0.03(+3.62%)
Oct 11, 2024	0.7700	0.8225	0.7651	0.8067	3,871,302	+0.04(+4.77%)
Oct 10, 2024	0.7400	0.8500	0.7030	0.7700	9,639,320	+0.03(+3.65%)
Oct 09, 2024	0.7623	0.7878	0.7265	0.7429	3,811,721	-0.03(-3.68%)
Oct 08, 2024	0.8200	0.8383	0.7532	0.7713	4,766,783	-0.06(-6.85%)
Oct 07, 2024	0.8400	0.8715	0.8200	0.8280	1,713,484	-0.02(-2.42%)
Oct 04, 2024	0.8500	0.8646	0.8300	0.8485	2,119,937	+0.01(+1.35%)
Oct 03, 2024	0.8501	0.8998	0.8372	0.8372	3,308,666	-0.07(-7.21%)
Oct 02, 2024	0.9300	0.9499	0.8709	0.9023	2,599,886	-0.06(-6.14%)
Oct 01, 2024	0.8200	0.9660	0.8000	0.9613	9,466,142	+0.02(+1.61%)
Sep 30, 2024	0.9700	1.070	0.9412	0.9461	6,933,893	+0.03(+2.96%)
Sep 27, 2024	0.8700	1.010	0.8400	0.9189	12,048,641	+0.09(+10.44%)
Sep 26, 2024	0.9800	0.9800	0.7980	0.8320	10,716,827	-0.08(-9.10%)
Sep 25, 2024	1.090	1.100	0.9063	0.9153	12,034,458	-0.19(-17.54%)
Sep 24, 2024	1.140	1.160	1.100	1.110	3,570,978	-0.05(-4.31%)
Sep 23, 2024	1.130	1.210	1.095	1.160	5,189,924	+0.03(+2.65%)
Sep 20, 2024	1.020	1.130	0.9959	1.130	6,410,799	+0.08(+7.62%)
Sep 19, 2024	1.090	1.100	1.020	1.050	2,506,960	+0.00(+0.00%)
Sep 18, 2024	1.100	1.130	1.040	1.050	2,887,204	-0.05(-4.55%)
Sep 17, 2024	1.030	1.140	1.020	1.100	4,352,425	+0.08(+7.84%)
Sep 16, 2024	0.9900	1.070	0.9815	1.020	2,596,463	+0.02(+2.08%)
Sep 13, 2024	0.9400	1.000	0.9104	0.9992	3,087,277	+0.04(+4.08%)
Sep 12, 2024	1.100	1.200	0.9200	0.9600	8,094,439	-0.09(-8.57%)
Sep 11, 2024	1.030	1.075	1.000	1.050	1,833,957	+0.02(+1.94%)
Sep 10, 2024	1.030	1.065	0.9655	1.030	3,286,150	+0.00(+0.00%)
Sep 09, 2024	0.9600	1.110	0.9108	1.030	5,793,606	+0.08(+7.98%)
Sep 06, 2024	0.9100	1.320	0.8620	0.9539	24,935,196	+0.05(+5.99%)
Sep 05, 2024	0.8400	0.9000	0.8034	0.9000	3,605,687	+0.08(+9.80%)
Sep 04, 2024	0.7700	0.8299	0.7700	0.8197	1,253,398	+0.04(+4.65%)