Seres Therapeutics Inc MCRB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,94+0,01 (+0,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,94 | +0,34 % | $2,98 | $3,20 | $2,91 | 100,70K |
| 2026-10-01 | $2,93 | -12,54 % | $3,10 | $3,41 | $2,83 | 247,30K |
| 2026-09-30 | $3,35 | -3,74 % | $3,47 | $3,49 | $3,26 | 54,60K |
| 2026-09-29 | $3,48 | -1,14 % | $3,54 | $3,59 | $3,35 | 71,20K |
| 2026-09-28 | $3,52 | 0,00 % | $3,49 | $3,55 | $3,40 | 55,50K |
| 2026-09-25 | $3,52 | -2,76 % | $3,66 | $3,69 | $3,50 | 55,60K |
| 2026-09-24 | $3,62 | -4,49 % | $3,71 | $3,85 | $3,52 | 89,60K |
| 2026-09-23 | $3,79 | -5,72 % | $4,06 | $4,22 | $3,73 | 51,60K |
| 2026-09-22 | $4,02 | -1,23 % | $4,13 | $4,15 | $3,93 | 35,70K |
| 2026-09-21 | $4,07 | +1,75 % | $4,23 | $4,33 | $3,90 | 38,80K |
| 2026-09-18 | $4,00 | -2,44 % | $4,11 | $4,26 | $4,00 | 95,10K |
| 2026-09-17 | $4,10 | -2,61 % | $4,28 | $4,31 | $4,01 | 44,40K |
| 2026-09-16 | $4,21 | -8,48 % | $4,55 | $4,84 | $4,18 | 83,80K |
| 2026-09-15 | $4,60 | -2,75 % | $4,73 | $4,87 | $4,53 | 44,70K |
| 2026-09-14 | $4,73 | -5,59 % | $5,00 | $5,14 | $4,71 | 54,00K |
| 2026-09-11 | $5,01 | -1,76 % | $5,17 | $5,24 | $5,00 | 39,60K |
| 2026-09-10 | $5,10 | -3,41 % | $5,24 | $5,27 | $5,05 | 32,10K |
| 2026-09-09 | $5,28 | -5,04 % | $5,52 | $5,67 | $5,28 | 38,50K |
| 2026-09-08 | $5,56 | -2,80 % | $5,68 | $5,75 | $5,40 | 36,60K |
| 2026-09-04 | $5,72 | +1,42 % | $5,64 | $5,89 | $5,58 | 36,40K |
| 2026-09-03 | $5,64 | +1,81 % | $5,51 | $5,95 | $5,39 | 136,00K |
| 2026-09-02 | $5,54 | +6,95 % | $5,23 | $5,60 | $5,14 | 63,70K |
| 2026-09-01 | $5,18 | +5,50 % | $5,00 | $5,18 | $4,96 | 49,20K |
| 2026-08-31 | $4,91 | -3,91 % | $5,10 | $5,10 | $4,91 | 44,20K |
| 2026-08-28 | $5,11 | +3,23 % | $4,92 | $5,14 | $4,80 | 32,50K |
| 2026-08-27 | $4,95 | +3,99 % | $4,77 | $5,00 | $4,77 | 22,90K |
| 2026-08-26 | $4,76 | -4,80 % | $4,93 | $5,00 | $4,71 | 58,20K |
| 2026-08-25 | $5,00 | +7,30 % | $4,67 | $5,15 | $4,67 | 103,00K |
| 2026-08-24 | $4,66 | +2,19 % | $4,51 | $4,85 | $4,44 | 74,80K |
| 2026-08-21 | $4,56 | -0,22 % | $4,53 | $4,64 | $4,50 | 45,30K |
| 2026-08-20 | $4,57 | -2,35 % | $4,64 | $4,69 | $4,39 | 74,50K |
| 2026-08-19 | $4,68 | +7,83 % | $4,44 | $4,74 | $4,38 | 87,20K |
| 2026-08-18 | $4,34 | -3,77 % | $4,44 | $4,53 | $4,32 | 71,40K |
| 2026-08-17 | $4,51 | -0,66 % | $4,55 | $4,62 | $4,43 | 42,20K |
| 2026-08-14 | $4,54 | +1,34 % | $4,51 | $4,67 | $4,44 | 37,30K |
| 2026-08-13 | $4,48 | -5,08 % | $4,75 | $4,75 | $4,46 | 81,90K |
| 2026-08-12 | $4,72 | +1,72 % | $4,63 | $4,77 | $4,59 | 45,40K |
| 2026-08-11 | $4,64 | -7,20 % | $4,94 | $4,94 | $4,61 | 84,60K |
| 2026-08-10 | $5,00 | +2,67 % | $5,05 | $5,05 | $4,76 | 84,50K |
| 2026-08-07 | $4,87 | +1,04 % | $5,07 | $5,19 | $4,82 | 62,30K |
| 2026-08-06 | $4,82 | -3,70 % | $5,01 | $5,15 | $4,70 | 80,20K |
| 2026-08-05 | $5,01 | -4,67 % | $5,63 | $5,65 | $4,82 | 141,60K |
| 2026-08-04 | $5,25 | +4,37 % | $5,07 | $5,40 | $4,81 | 40,50K |
| 2026-08-03 | $5,03 | +4,14 % | $4,90 | $5,13 | $4,90 | 29,80K |
| 2026-07-31 | $4,83 | +1,05 % | $4,86 | $4,99 | $4,64 | 51,20K |
| 2026-07-30 | $4,78 | +2,80 % | $4,77 | $4,90 | $4,60 | 50,40K |
| 2026-07-29 | $4,65 | -3,13 % | $4,74 | $4,91 | $4,63 | 53,10K |
| 2026-07-28 | $4,80 | -1,03 % | $4,84 | $5,01 | $4,59 | 63,40K |
| 2026-07-27 | $4,85 | -2,32 % | $4,98 | $5,29 | $4,85 | 67,60K |
| 2026-07-24 | $4,97 | -5,07 % | $5,22 | $5,44 | $4,92 | 84,50K |
| 2026-07-23 | $5,23 | -0,95 % | $5,21 | $5,36 | $5,11 | 29,80K |
| 2026-07-22 | $5,28 | +0,57 % | $5,27 | $5,33 | $5,17 | 28,80K |
| 2026-07-21 | $5,25 | +2,74 % | $5,16 | $5,32 | $5,10 | 26,90K |
| 2026-07-20 | $5,11 | -4,13 % | $5,36 | $5,36 | $5,00 | 48,80K |
| 2026-07-17 | $5,33 | +2,90 % | $5,13 | $5,69 | $5,13 | 56,40K |
| 2026-07-16 | $5,18 | -4,95 % | $5,42 | $5,60 | $5,11 | 84,10K |
| 2026-07-15 | $5,45 | +2,16 % | $5,36 | $5,54 | $5,21 | 30,90K |
| 2026-07-14 | $5,34 | -5,07 % | $5,59 | $5,70 | $5,04 | 223,20K |
| 2026-07-13 | $5,62 | -8,02 % | $6,12 | $6,12 | $5,32 | 333,70K |
| 2026-07-10 | $6,11 | -9,35 % | $6,73 | $6,85 | $6,03 | 154,40K |
| 2026-07-09 | $6,74 | -5,60 % | $7,19 | $7,45 | $6,63 | 121,90K |
| 2026-07-08 | $7,14 | -12,29 % | $7,91 | $8,10 | $6,99 | 258,10K |
| 2026-07-07 | $8,14 | +5,58 % | $7,65 | $8,25 | $7,59 | 98,80K |
| 2026-07-06 | $7,71 | -0,39 % | $7,65 | $7,78 | $7,54 | 31,10K |
| 2026-07-02 | $7,74 | -2,52 % | $7,95 | $8,06 | $7,48 | 130,80K |
| 2026-07-01 | $7,94 | +0,63 % | $7,82 | $8,00 | $7,61 | 150,90K |
| 2026-06-30 | $7,89 | +1,28 % | $7,78 | $8,00 | $7,60 | 113,80K |
| 2026-06-29 | $7,79 | +10,03 % | $7,07 | $7,80 | $7,07 | 131,50K |
| 2026-06-26 | $7,08 | +3,43 % | $6,85 | $7,57 | $6,85 | 301,50K |
| 2026-06-25 | $6,84 | +0,51 % | $6,80 | $7,10 | $6,52 | 119,90K |
| 2026-06-24 | $6,81 | -3,40 % | $7,02 | $7,27 | $6,75 | 48,90K |
| 2026-06-23 | $7,05 | +6,82 % | $6,72 | $7,40 | $6,72 | 75,20K |
| 2026-06-22 | $6,60 | -0,15 % | $6,68 | $7,05 | $6,31 | 81,60K |
| 2026-06-18 | $6,61 | +2,32 % | $6,40 | $6,70 | $6,07 | 124,60K |
| 2026-06-17 | $6,46 | +8,21 % | $6,03 | $6,78 | $5,92 | 125,80K |
| 2026-06-16 | $5,97 | +6,23 % | $5,66 | $6,15 | $5,44 | 80,90K |
| 2026-06-15 | $5,62 | -1,40 % | $5,82 | $6,18 | $5,31 | 152,60K |
| 2026-06-12 | $5,70 | -9,81 % | $6,28 | $6,39 | $5,63 | 109,40K |
| 2026-06-11 | $6,32 | -2,62 % | $6,50 | $6,80 | $6,26 | 85,30K |
| 2026-06-10 | $6,49 | +2,53 % | $6,47 | $6,74 | $6,10 | 72,60K |
| 2026-06-09 | $6,33 | +0,80 % | $6,47 | $6,95 | $6,20 | 83,60K |
| 2026-06-08 | $6,28 | -5,28 % | $6,73 | $6,99 | $6,01 | 88,90K |
| 2026-06-05 | $6,63 | -3,21 % | $7,80 | $7,80 | $6,32 | 280,90K |
| 2026-06-04 | $6,85 | -4,46 % | $7,00 | $7,16 | $6,62 | 132,70K |
| 2026-06-03 | $7,17 | -2,18 % | $7,19 | $7,72 | $7,08 | 49,90K |
| 2026-06-02 | $7,33 | -4,06 % | $7,62 | $7,99 | $7,00 | 48,80K |
| 2026-06-01 | $7,64 | +4,37 % | $7,35 | $7,64 | $7,20 | 30,00K |
| 2026-05-29 | $7,32 | -3,43 % | $7,62 | $7,75 | $7,32 | 41,80K |
| 2026-05-28 | $7,58 | -0,66 % | $7,69 | $7,87 | $7,48 | 39,00K |
| 2026-05-27 | $7,63 | +0,53 % | $7,70 | $7,80 | $7,53 | 25,60K |