Stockscreener 앱 받기
0.5789
5.31%
0.0292
시간 외 거래:
.57
-0.0089
-1.54%
Seres Therapeutics Inc 주식 (MCRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.62 | $0.5406 | $0.0794 | 3,368,337.0 | +5.31% |
| 2024-11-15 | $0.6044 | $0.5495 | $0.0549 | 3,470,621.0 | -7.16% |
| 2024-11-14 | $0.6146 | $0.58 | $0.0346 | 1,981,044.0 | +0.32% |
| 2024-11-13 | $0.6869 | $0.5881 | $0.0988 | 5,418,671.0 | -11.10% |
| 2024-11-12 | $0.7052 | $0.6312 | $0.074 | 3,449,896.0 | -4.02% |
| 2024-11-11 | $0.7579 | $0.686 | $0.0719 | 2,430,774.0 | -3.29% |
| 2024-11-08 | $0.73 | $0.70 | $0.03 | 1,665,259.0 | +0.00% |
| 2024-11-07 | $0.7646 | $0.71 | $0.0546 | 2,167,545.0 | -5.30% |
| 2024-11-06 | $0.84 | $0.7441 | $0.0959 | 1,643,343.0 | -6.98% |
| 2024-11-05 | $0.82 | $0.76 | $0.06 | 1,389,341.0 | +0.56% |
| 2024-11-04 | $0.8482 | $0.792 | $0.0562 | 1,710,416.0 | -1.76% |
| 2024-11-01 | $0.825 | $0.7878 | $0.0372 | 2,240,822.0 | +0.26% |
| 2024-10-31 | $0.8269 | $0.7556 | $0.0713 | 2,297,665.0 | +4.73% |
| 2024-10-30 | $0.81 | $0.7511 | $0.0589 | 1,994,340.0 | +1.52% |
| 2024-10-29 | $0.7899 | $0.71 | $0.0799 | 4,355,719.0 | +10.16% |
| 2024-10-28 | $0.76 | $0.69 | $0.07 | 2,487,627.0 | -0.70% |
| 2024-10-25 | $0.7476 | $0.68 | $0.0676 | 2,243,101.0 | -0.73% |
| 2024-10-24 | $0.7699 | $0.7101 | $0.0598 | 2,956,532.0 | -6.20% |
| 2024-10-23 | $0.8005 | $0.7511 | $0.0494 | 1,498,085.0 | -3.26% |
| 2024-10-22 | $0.83 | $0.7755 | $0.0545 | 911,950.0 | -3.82% |
Seres Therapeutics Inc 주식 (MCRB) 연도별 가격 이력
이 심층 분석에서는 Seres Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCRB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Seres Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Seres Therapeutics Inc 주식 (MCRB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.8482 | $0.5406 | $0.3076 | 34,304,406.0 | -29.39% |
| 2024-10 | $0.966 | $0.68 | $0.286 | 66,802,065.0 | -13.35% |
| 2024-09 | $1.32 | $0.77 | $0.55 | 120,127,046.0 | +18.17% |
| 2024-08 | $1.37 | $0.77 | $0.60 | 57,344,594.0 | -40.25% |
| 2024-07 | $1.53 | $0.6957 | $0.8343 | 91,882,353.0 | +85.13% |
| 2024-06 | $1.17 | $0.5634 | $0.6066 | 96,611,203.0 | -27.62% |
| 2024-05 | $1.28 | $0.7039 | $0.5761 | 96,172,966.0 | +0.95% |
| 2024-04 | $1.00 | $0.54 | $0.46 | 109,020,681.0 | +27.97% |
| 2024-03 | $1.24 | $0.7324 | $0.5076 | 91,019,657.0 | -32.10% |
| 2024-02 | $1.23 | $1.01 | $0.22 | 63,366,248.0 | +0.88% |
| 2024-01 | $2.05 | $1.05 | $1.00 | 129,498,447.0 | -19.29% |
Seres Therapeutics Inc 주식 (MCRB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.53 | $0.9152 | $0.6148 | 88,942,165.0 | +34.62% |
| 2023-11 | $1.63 | $0.91 | $0.72 | 113,125,623.0 | -32.03% |
| 2023-10 | $2.38 | $1.27 | $1.11 | 64,490,439.0 | -35.71% |
| 2023-09 | $3.67 | $2.28 | $1.39 | 46,918,858.0 | -31.01% |
| 2023-08 | $5.29 | $3.25 | $2.04 | 51,084,462.0 | -28.27% |
| 2023-07 | $5.03 | $4.29 | $0.74 | 30,130,618.0 | +0.42% |
| 2023-06 | $6.26 | $4.60 | $1.66 | 73,837,604.0 | -3.23% |
| 2023-05 | $6.08 | $4.51 | $1.57 | 68,462,765.0 | +1.54% |
| 2023-04 | $6.87 | $4.87 | $2.00 | 88,849,332.0 | -14.02% |
| 2023-03 | $6.36 | $4.87 | $1.49 | 28,002,903.0 | +12.28% |
| 2023-02 | $5.71 | $4.85 | $0.86 | 14,609,554.0 | -7.68% |
| 2023-01 | $5.80 | $5.02 | $0.78 | 12,636,292.0 | -2.32% |
Seres Therapeutics Inc 주식 (MCRB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.17 | $4.78 | $2.39 | 17,330,621.0 | -13.85% |
| 2022-11 | $9.49 | $6.26 | $3.23 | 17,175,082.0 | -26.64% |
| 2022-10 | $9.11 | $5.67 | $3.44 | 17,176,106.0 | +38.01% |
| 2022-09 | $7.40 | $4.92 | $2.49 | 28,990,425.0 | +24.90% |
| 2022-08 | $5.94 | $3.91 | $2.03 | 18,612,135.0 | +25.06% |
| 2022-07 | $4.31 | $3.34 | $0.97 | 24,343,034.0 | +19.83% |
| 2022-06 | $4.29 | $2.50 | $1.79 | 31,546,316.0 | +10.65% |
| 2022-05 | $4.98 | $2.90 | $2.08 | 18,961,735.0 | -34.46% |
| 2022-04 | $7.67 | $4.61 | $3.06 | 12,302,462.0 | -33.57% |
| 2022-03 | $7.95 | $6.22 | $1.73 | 18,231,080.0 | -11.00% |
| 2022-02 | $8.65 | $7.25 | $1.40 | 14,474,318.0 | -4.08% |
| 2022-01 | $9.00 | $6.78 | $2.22 | 18,193,407.0 | +0.12% |
3.66%
1.11%
자본화:
|
볼륨(24시간):