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
Markets:
Overview
News
Currencies
International
Treasuries

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

14.53 +1.13 (+8.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 13.49 15.41 13.32 14.53 247,719 +1.13(+8.43%)
Jul 24, 2025 13.08 13.67 12.69 13.40 77,320 +0.31(+2.37%)
Jul 23, 2025 13.00 13.20 12.50 13.09 168,981 +0.70(+5.65%)
Jul 22, 2025 13.64 13.70 11.15 12.39 273,918 -1.46(-10.54%)
Jul 21, 2025 14.07 14.68 13.80 13.85 75,119 -0.22(-1.56%)
Jul 18, 2025 14.56 14.78 14.04 14.07 86,224 -0.01(-0.07%)
Jul 17, 2025 13.90 14.51 13.19 14.08 49,546 +0.11(+0.79%)
Jul 16, 2025 14.70 14.77 13.84 13.97 90,831 -0.70(-4.77%)
Jul 15, 2025 14.92 15.50 14.22 14.67 167,421 -0.18(-1.21%)
Jul 14, 2025 12.33 15.98 12.08 14.85 739,926 +2.28(+18.14%)
Jul 11, 2025 12.25 12.87 11.99 12.57 56,672 +0.22(+1.78%)
Jul 10, 2025 12.37 12.75 11.95 12.35 90,551 -0.03(-0.24%)
Jul 09, 2025 11.48 12.84 11.46 12.38 190,639 +0.78(+6.72%)
Jul 08, 2025 10.74 11.64 10.74 11.60 75,944 +0.75(+6.91%)
Jul 07, 2025 11.17 11.86 10.67 10.85 91,319 -1.02(-8.59%)
Jul 03, 2025 11.00 12.18 10.69 11.87 107,170 +1.01(+9.30%)
Jul 02, 2025 10.64 11.32 10.38 10.86 59,706 +0.15(+1.45%)
Jul 01, 2025 11.11 11.11 9.801 10.71 192,938 -0.40(-3.65%)
Jun 30, 2025 9.030 11.58 9.005 11.11 370,983 +2.01(+22.09%)
Jun 27, 2025 9.510 9.700 8.905 9.100 78,179 -0.41(-4.31%)
Jun 26, 2025 9.450 9.580 8.845 9.510 100,332 +0.00(+0.00%)
Jun 25, 2025 8.340 9.780 8.165 9.510 199,747 +1.09(+12.95%)
Jun 24, 2025 7.590 8.440 7.480 8.420 106,377 +1.00(+13.48%)
Jun 23, 2025 7.330 7.620 7.170 7.420 88,602 +0.02(+0.27%)
Jun 20, 2025 7.720 7.816 7.310 7.400 85,110 -0.33(-4.27%)
Jun 18, 2025 7.390 7.890 7.255 7.730 65,438 +0.41(+5.60%)
Jun 17, 2025 7.460 7.540 7.250 7.320 93,613 -0.18(-2.40%)
Jun 16, 2025 7.530 7.810 7.430 7.500 27,756 +0.00(+0.00%)
Jun 13, 2025 7.920 8.080 7.420 7.500 37,771 -0.49(-6.13%)
Jun 12, 2025 8.020 8.250 7.787 7.990 60,046 -0.04(-0.50%)
Jun 11, 2025 8.240 8.490 7.970 8.030 86,584 -0.23(-2.78%)
Jun 10, 2025 8.140 8.350 7.940 8.260 78,425 +0.11(+1.35%)
Jun 09, 2025 8.230 8.467 7.832 8.150 94,806 -0.08(-0.97%)
Jun 06, 2025 7.290 8.310 7.290 8.230 120,300 +0.97(+13.36%)
Jun 05, 2025 7.160 7.285 7.000 7.260 63,376 +0.13(+1.82%)
Jun 04, 2025 7.010 7.190 6.960 7.130 62,737 +0.13(+1.86%)
Jun 03, 2025 7.100 7.410 6.990 7.000 140,010 +0.00(+0.00%)
Jun 02, 2025 7.080 7.140 6.730 7.000 81,341 -0.05(-0.71%)
May 30, 2025 7.020 7.330 6.840 7.050 88,742 -0.04(-0.56%)
May 29, 2025 7.020 7.160 6.920 7.090 57,134 +0.04(+0.57%)
May 28, 2025 7.310 7.310 7.000 7.050 67,072 -0.18(-2.49%)
May 27, 2025 7.790 7.790 7.110 7.230 61,810 -0.44(-5.74%)
May 23, 2025 7.340 7.855 7.340 7.670 69,287 +0.23(+3.09%)
May 22, 2025 7.540 7.755 7.320 7.440 59,435 -0.26(-3.38%)
May 21, 2025 8.090 8.330 7.700 7.700 44,235 -0.54(-6.55%)
May 20, 2025 7.940 8.330 7.730 8.240 72,348 +0.26(+3.26%)
May 19, 2025 7.460 8.310 7.335 7.980 107,308 +0.52(+6.97%)
May 16, 2025 7.280 7.550 7.140 7.460 76,903 +0.05(+0.67%)
May 15, 2025 7.000 7.691 6.530 7.410 141,102 +0.64(+9.45%)
May 14, 2025 7.500 7.600 6.750 6.770 191,557 -0.60(-8.14%)
May 13, 2025 7.860 7.875 7.310 7.370 126,970 -0.51(-6.47%)
May 12, 2025 7.150 8.090 7.150 7.880 99,891 +0.83(+11.69%)
May 09, 2025 6.900 7.239 6.640 7.055 131,038 +0.10(+1.44%)
May 08, 2025 8.000 8.070 6.900 6.955 221,459 -1.33(-16.10%)
May 07, 2025 8.550 8.893 8.211 8.290 57,698 -0.26(-3.04%)
May 06, 2025 9.100 9.100 8.500 8.550 83,114 -0.68(-7.37%)
May 05, 2025 9.540 9.730 9.140 9.230 46,484 -0.40(-4.15%)
May 02, 2025 9.510 9.970 9.296 9.630 66,578 +0.13(+1.37%)
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 Of Service.
 
 
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.