Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Seres Therapeutics, Inc. - Common Stock (NQ:MCRB)

0.3700 -0.0299 (-7.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 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 (%)
Apr 17, 2025 0.4200 0.4393 0.3644 0.3700 2,659,658 -0.03(-7.48%)
Apr 16, 2025 0.4800 0.4900 0.3600 0.3999 4,467,842 -0.06(-13.44%)
Apr 15, 2025 0.5781 0.6000 0.4620 0.4620 2,911,936 -0.20(-30.35%)
Apr 14, 2025 0.6190 0.6700 0.5929 0.6633 1,317,287 +0.07(+12.33%)
Apr 11, 2025 0.5900 0.6143 0.5650 0.5905 810,400 +0.01(+1.71%)
Apr 10, 2025 0.5360 0.5900 0.5166 0.5806 1,052,725 +0.04(+8.32%)
Apr 09, 2025 0.5029 0.5509 0.4593 0.5360 2,338,561 +0.02(+3.06%)
Apr 08, 2025 0.6000 0.6000 0.5200 0.5201 1,152,489 -0.05(-9.14%)
Apr 07, 2025 0.6200 0.6200 0.5564 0.5724 1,172,457 -0.07(-10.56%)
Apr 04, 2025 0.6800 0.7000 0.6321 0.6400 1,090,344 -0.05(-6.92%)
Apr 03, 2025 0.6600 0.7290 0.6600 0.6876 975,073 +0.01(+1.42%)
Apr 02, 2025 0.6800 0.6949 0.6711 0.6780 666,409 +0.00(+0.27%)
Apr 01, 2025 0.7001 0.7199 0.6701 0.6762 703,483 -0.02(-3.41%)
Mar 31, 2025 0.7160 0.7210 0.6911 0.7001 703,911 -0.02(-2.90%)
Mar 28, 2025 0.7552 0.7576 0.7012 0.7210 709,859 -0.03(-4.53%)
Mar 27, 2025 0.7300 0.7600 0.7143 0.7552 1,123,088 +0.03(+3.45%)
Mar 26, 2025 0.7100 0.7300 0.6913 0.7300 699,332 +0.02(+2.53%)
Mar 25, 2025 0.7183 0.7200 0.7001 0.7120 616,277 -0.00(-0.15%)
Mar 24, 2025 0.7200 0.7200 0.6900 0.7131 682,697 +0.00(+0.25%)
Mar 21, 2025 0.7390 0.7390 0.7020 0.7113 870,546 -0.02(-2.83%)
Mar 20, 2025 0.7662 0.7662 0.7108 0.7320 999,552 -0.05(-6.11%)
Mar 19, 2025 0.7700 0.7900 0.7180 0.7796 584,000 +0.03(+4.41%)
Mar 18, 2025 0.7400 0.8061 0.7228 0.7467 1,333,316 +0.01(+1.19%)
Mar 17, 2025 0.7100 0.7400 0.6900 0.7379 685,183 +0.05(+6.97%)
Mar 14, 2025 0.6500 0.6900 0.6400 0.6898 813,357 +0.05(+8.05%)
Mar 13, 2025 0.6800 0.7020 0.6230 0.6384 1,679,015 -0.05(-7.91%)
Mar 12, 2025 0.7200 0.7518 0.6779 0.6932 879,264 -0.03(-3.51%)
Mar 11, 2025 0.7100 0.7491 0.7000 0.7184 435,153 -0.01(-1.07%)
Mar 10, 2025 0.7674 0.7806 0.7210 0.7262 496,859 -0.04(-5.13%)
Mar 07, 2025 0.7328 0.7727 0.7174 0.7655 503,796 +0.03(+4.15%)
Mar 06, 2025 0.7500 0.7630 0.7240 0.7350 269,149 -0.03(-3.91%)
Mar 05, 2025 0.6900 0.7650 0.6800 0.7649 960,773 +0.09(+14.15%)
Mar 04, 2025 0.7200 0.7299 0.6301 0.6701 2,588,145 -0.08(-10.50%)
Mar 03, 2025 0.7593 0.7800 0.7259 0.7487 513,365 -0.01(-1.40%)
Feb 28, 2025 0.7244 0.7687 0.7201 0.7593 735,052 +0.03(+4.72%)
Feb 27, 2025 0.7872 0.7872 0.7232 0.7251 429,811 -0.03(-3.35%)
Feb 26, 2025 0.7600 0.7899 0.7200 0.7502 1,113,079 -0.03(-3.41%)
Feb 25, 2025 0.7900 0.7969 0.7610 0.7767 698,501 -0.01(-1.62%)
Feb 24, 2025 0.8100 0.8173 0.7716 0.7895 375,550 -0.01(-1.74%)
Feb 21, 2025 0.8100 0.8300 0.7993 0.8035 908,168 -0.01(-1.00%)
Feb 20, 2025 0.8200 0.8499 0.8000 0.8116 652,613 -0.02(-2.19%)
Feb 19, 2025 0.8200 0.8500 0.8160 0.8298 292,418 -0.00(-0.17%)
Feb 18, 2025 0.8300 0.8600 0.8100 0.8312 1,230,331 -0.00(-0.18%)
Feb 14, 2025 0.8400 0.8598 0.8300 0.8327 494,426 -0.01(-0.86%)
Feb 13, 2025 0.8300 0.8399 0.8000 0.8399 447,595 +0.02(+2.69%)
Feb 12, 2025 0.8100 0.8400 0.7878 0.8179 913,583 +0.02(+2.37%)
Feb 11, 2025 0.7744 0.8050 0.7518 0.7990 896,502 +0.01(+1.72%)
Feb 10, 2025 0.7911 0.8030 0.7702 0.7855 851,773 +0.00(+0.45%)
Feb 07, 2025 0.7813 0.7915 0.7700 0.7820 754,638 +0.00(+0.13%)
Feb 06, 2025 0.7800 0.8350 0.7800 0.7810 1,065,698 -0.01(-1.20%)
Feb 05, 2025 0.8100 0.8305 0.7900 0.7905 790,820 -0.02(-1.87%)
Feb 04, 2025 0.8100 0.8399 0.8007 0.8056 844,461 -0.03(-3.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.