Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.68-0.75 (-6.56%)
At close: 04:00PM EST
10.99 +0.31 (+2.90%)
After hours: 07:52PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202111.4011.6910.5410.6810.682,524,100
02 Dec 202110.6611.4410.3611.4311.432,086,200
01 Dec 202110.6211.4910.2810.7410.744,128,400
30 Nov 20218.6310.788.6210.7610.766,201,600
29 Nov 20219.589.858.818.828.821,814,500
26 Nov 20219.509.959.019.359.351,681,900
24 Nov 20219.599.849.319.679.671,386,600
23 Nov 20219.149.608.859.599.592,109,500
22 Nov 20219.219.589.139.179.172,515,100
19 Nov 20218.519.208.519.169.162,056,000
18 Nov 20218.398.698.368.678.671,655,500
17 Nov 20218.308.488.028.418.411,562,000
16 Nov 20217.828.197.738.188.181,440,500
15 Nov 20217.828.087.717.817.811,110,400
12 Nov 20217.697.907.367.727.721,221,400
11 Nov 20218.198.247.377.587.582,756,000
10 Nov 20217.349.227.348.278.2711,305,100
09 Nov 20217.047.106.826.876.871,016,500
08 Nov 20217.067.286.837.077.071,049,300
05 Nov 20217.137.326.786.986.981,500,100
04 Nov 20217.067.246.927.007.001,061,400
03 Nov 20216.707.036.457.037.031,205,700
02 Nov 20216.436.736.266.716.711,271,900
01 Nov 20216.106.445.956.446.441,898,700
29 Oct 20216.416.496.086.086.08953,400
28 Oct 20216.196.496.146.456.45969,100
27 Oct 20216.216.366.146.196.191,021,600
26 Oct 20216.376.376.056.226.22773,500
25 Oct 20216.236.386.146.326.32828,500
22 Oct 20216.046.265.986.236.231,159,900
21 Oct 20216.036.195.976.106.10680,100
20 Oct 20216.336.356.026.026.021,022,200
19 Oct 20216.396.576.336.356.35914,100
18 Oct 20216.266.476.206.356.351,665,900
15 Oct 20216.916.916.306.316.311,264,300
14 Oct 20216.837.106.746.806.801,545,200
13 Oct 20216.446.786.426.756.75732,500
12 Oct 20216.436.586.386.466.461,105,000
11 Oct 20216.356.566.286.436.43546,300
08 Oct 20216.436.446.226.336.33546,100
07 Oct 20216.416.606.306.436.431,540,100
06 Oct 20216.326.416.166.326.321,096,200
05 Oct 20216.916.946.426.466.461,203,100
04 Oct 20217.257.306.916.946.941,171,500
01 Oct 20216.987.266.857.247.241,076,200
30 Sep 20216.727.036.686.966.96709,400
29 Sep 20217.007.186.796.816.811,275,500
28 Sep 20217.127.126.766.946.941,326,400
27 Sep 20216.987.256.907.167.161,262,500
24 Sep 20216.947.206.886.946.94820,000
23 Sep 20217.067.096.617.097.091,146,300
22 Sep 20216.947.146.877.027.021,438,300
21 Sep 20216.777.036.776.916.911,172,400
20 Sep 20216.806.966.636.746.742,290,000
17 Sep 20216.497.156.337.127.128,321,900
16 Sep 20216.266.706.246.516.512,069,700
15 Sep 20215.556.505.506.356.356,538,500
14 Sep 20215.915.915.415.465.462,849,500
13 Sep 20216.356.455.695.895.894,550,600
10 Sep 20216.106.365.956.276.271,571,800
09 Sep 20216.576.715.806.086.082,755,600
08 Sep 20216.716.766.546.646.641,453,500
07 Sep 20216.706.866.646.716.712,250,200
03 Sep 20216.736.996.606.686.682,114,000
02 Sep 20216.596.786.546.766.762,181,500
01 Sep 20216.466.616.346.566.562,233,200
31 Aug 20216.186.426.186.416.412,075,400
30 Aug 20216.306.416.126.156.152,655,600
27 Aug 20216.096.595.856.256.253,451,700
26 Aug 20216.156.315.946.036.031,352,900
25 Aug 20216.276.346.136.186.18926,800
24 Aug 20216.456.466.136.246.24859,900
23 Aug 20216.156.476.106.346.341,288,700
20 Aug 20216.046.245.926.086.08780,300
19 Aug 20216.206.286.036.036.03783,800
18 Aug 20216.446.546.276.306.30680,900
17 Aug 20216.456.576.156.396.391,355,800
16 Aug 20216.666.716.396.546.541,795,400
13 Aug 20216.756.886.616.656.65749,500
12 Aug 20216.897.036.766.806.801,282,200
11 Aug 20216.736.986.606.956.951,446,500
10 Aug 20216.977.006.696.736.73846,800
09 Aug 20217.017.026.806.966.961,897,200
06 Aug 20217.017.056.706.986.981,599,100
05 Aug 20217.017.196.896.986.982,250,400
04 Aug 20216.847.316.827.097.092,492,800
03 Aug 20217.197.196.826.966.962,415,100
02 Aug 20217.137.206.867.037.031,676,600
30 Jul 20216.847.346.837.107.102,519,300
29 Jul 20217.577.996.816.996.994,160,800
28 Jul 20217.297.647.187.507.501,274,000
27 Jul 20217.517.627.027.127.122,154,400
26 Jul 20217.458.117.397.687.682,468,600
23 Jul 20217.948.067.257.397.3911,057,000
22 Jul 20218.7510.907.857.957.9513,431,700
21 Jul 202120.9221.0020.1820.8320.83872,300
20 Jul 202119.6320.8119.4620.7320.73878,300
19 Jul 202120.1520.7219.6319.7619.76870,700
16 Jul 202120.5821.2420.3720.8020.80764,600
15 Jul 202120.3720.4819.6420.2720.27977,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...