Stockscreener 앱 받기
0.9199
0.49%
-0.0045
Seres Therapeutics Inc 주식 (MCRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.9985 | $0.901 | $0.0975 | 1,983,322.0 | -0.49% |
| 2024-05-16 | $0.9799 | $0.885 | $0.0949 | 2,684,750.0 | -3.50% |
| 2024-05-15 | $1.03 | $0.9037 | $0.1263 | 3,530,293.0 | +6.92% |
| 2024-05-14 | $0.9729 | $0.8643 | $0.1086 | 3,879,439.0 | -7.17% |
| 2024-05-13 | $1.07 | $0.96 | $0.11 | 3,425,583.0 | -5.38% |
| 2024-05-10 | $1.08 | $0.965 | $0.115 | 3,850,834.0 | -0.97% |
| 2024-05-09 | $1.10 | $0.7606 | $0.3394 | 16,619,185.0 | +37.44% |
| 2024-05-08 | $0.7905 | $0.7039 | $0.0866 | 15,023,412.0 | -32.49% |
| 2024-05-07 | $1.25 | $1.06 | $0.19 | 6,174,256.0 | -6.72% |
| 2024-05-06 | $1.28 | $1.08 | $0.20 | 6,005,111.0 | +2.59% |
| 2024-05-03 | $1.19 | $1.08 | $0.11 | 4,434,241.0 | +4.50% |
| 2024-05-02 | $1.11 | $1.00 | $0.1099 | 3,239,293.0 | +2.78% |
| 2024-05-01 | $1.15 | $1.00 | $0.15 | 6,802,887.0 | +9.02% |
| 2024-04-30 | $1.00 | $0.84 | $0.16 | 10,056,050.0 | +8.98% |
| 2024-04-29 | $0.9243 | $0.83 | $0.0943 | 7,404,672.0 | +10.18% |
| 2024-04-26 | $0.8299 | $0.74 | $0.0899 | 3,910,813.0 | +11.08% |
| 2024-04-25 | $0.829 | $0.7002 | $0.1288 | 3,423,773.0 | +1.81% |
| 2024-04-24 | $0.7858 | $0.6955 | $0.0903 | 5,806,602.0 | -4.01% |
| 2024-04-23 | $0.8029 | $0.6288 | $0.1741 | 11,849,268.0 | +21.68% |
| 2024-04-22 | $0.635 | $0.581 | $0.054 | 4,204,326.0 | +11.56% |
| 2024-04-19 | $0.606 | $0.54 | $0.066 | 3,669,290.0 | -4.16% |
| 2024-04-18 | $0.6326 | $0.5805 | $0.0521 | 3,764,212.0 | -6.87% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $1.28 | $0.7039 | $0.5761 | 79,635,928.0 | -7.14% |
| 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% |
0.77%
1.20%
자본화:
|
볼륨(24시간):