Seres Therapeutics Inc (MCRB)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
778.891 |
-5,63%
|
1,92
|
1,84
|
1,92
|
1,845
|
06/10/2023 |
905.776 |
-6,68%
|
2,05
|
1,885
|
2,05
|
1,955
|
05/10/2023 |
1.893.179 |
4,75%
|
2,06
|
1,96
|
2,11
|
2,095
|
04/10/2023 |
1.243.500 |
-2,91%
|
2,06
|
1,97
|
2,06
|
2,00
|
03/10/2023 |
1.883.089 |
-4,19%
|
2,14
|
2,025
|
2,14
|
2,06
|
02/10/2023 |
1.108.618 |
-9,66%
|
2,38
|
2,14
|
2,38
|
2,15
|
29/09/2023 |
1.341.319 |
-0,42%
|
2,39
|
2,30
|
2,46
|
2,38
|
28/09/2023 |
1.794.331 |
0,00%
|
2,40
|
2,285
|
2,415
|
2,39
|
27/09/2023 |
1.133.864 |
2,58%
|
2,35
|
2,305
|
2,41
|
2,39
|
26/09/2023 |
1.806.885 |
-3,32%
|
2,56
|
2,32
|
2,5582
|
2,33
|
25/09/2023 |
2.427.310 |
-7,66%
|
2,72
|
2,37
|
2,735
|
2,41
|
22/09/2023 |
1.582.731 |
-4,04%
|
2,72
|
2,60
|
2,735
|
2,61
|
21/09/2023 |
1.153.480 |
1,87%
|
2,65
|
2,6018
|
2,78
|
2,72
|
20/09/2023 |
1.223.704 |
-3,61%
|
2,76
|
2,66
|
2,78
|
2,67
|
19/09/2023 |
979.690 |
0,73%
|
2,82
|
2,68
|
2,77
|
2,77
|
18/09/2023 |
1.327.743 |
-3,85%
|
2,82
|
2,735
|
2,845
|
2,75
|
15/09/2023 |
3.269.279 |
-3,38%
|
2,99
|
2,81
|
2,99
|
2,86
|
14/09/2023 |
1.221.318 |
0,00%
|
2,97
|
2,88
|
2,995
|
2,96
|
13/09/2023 |
1.214.113 |
-2,63%
|
3,07
|
2,94
|
3,185
|
2,96
|
12/09/2023 |
1.383.104 |
-1,14%
|
3,07
|
2,9902
|
3,135
|
3,035
|
11/09/2023 |
1.004.970 |
-4,95%
|
3,20
|
3,05
|
3,24
|
3,07
|
08/09/2023 |
737.498 |
-0,31%
|
3,21
|
3,135
|
3,275
|
3,23
|
07/09/2023 |
1.244.695 |
1,57%
|
3,49
|
3,0601
|
3,29
|
3,24
|
06/09/2023 |
2.187.962 |
-9,38%
|
3,49
|
3,17
|
3,51
|
3,19
|
05/09/2023 |
2.108.112 |
-3,03%
|
3,63
|
3,47
|
3,665
|
3,52
|
04/09/2023 |
1.155.502 |
5,22%
|
3,51
|
3,471
|
3,63
|
3,63
|
01/09/2023 |
1.155.502 |
5,22%
|
3,51
|
3,471
|
3,63
|
3,63
|
31/08/2023 |
1.075.833 |
-2,27%
|
3,51
|
3,445
|
3,55
|
3,45
|
30/08/2023 |
1.334.183 |
-0,84%
|
3,54
|
3,445
|
3,57
|
3,53
|
29/08/2023 |
679.602 |
0,00%
|
3,54
|
3,495
|
3,605
|
3,56
|
28/08/2023 |
700.753 |
0,85%
|
3,54
|
3,52
|
3,605
|
3,56
|
25/08/2023 |
804.695 |
0,00%
|
3,53
|
3,43
|
3,6053
|
3,53
|
24/08/2023 |
1.199.087 |
-0,84%
|
3,56
|
3,46
|
3,57
|
3,53
|
23/08/2023 |
764.931 |
-0,28%
|
3,56
|
3,545
|
3,6275
|
3,56
|
22/08/2023 |
980.762 |
0,00%
|
3,56
|
3,48
|
3,61
|
3,57
|
21/08/2023 |
1.426.011 |
0,56%
|
3,52
|
3,4801
|
3,645
|
3,57
|
18/08/2023 |
1.320.909 |
1,43%
|
3,47
|
3,43
|
3,6205
|
3,55
|
17/08/2023 |
1.833.178 |
1,12%
|
3,47
|
3,255
|
3,5696
|
3,4885
|
16/08/2023 |
1.972.505 |
-8,00%
|
3,82
|
3,45
|
3,735
|
3,45
|
15/08/2023 |
910.165 |
-2,34%
|
3,82
|
3,74
|
3,85
|
3,75
|
14/08/2023 |
1.173.225 |
-0,78%
|
3,89
|
3,7902
|
3,8896
|
3,84
|
11/08/2023 |
1.300.153 |
-1,53%
|
3,89
|
3,85
|
3,975
|
3,87
|
10/08/2023 |
1.521.374 |
-2,48%
|
4,05
|
3,905
|
4,08
|
3,93
|
09/08/2023 |
1.718.789 |
-6,06%
|
4,22
|
3,991
|
4,22
|
4,03
|
08/08/2023 |
4.125.186 |
-6,94%
|
4,78
|
4,165
|
5,22
|
4,29
|
07/08/2023 |
1.612.427 |
-6,68%
|
5,01
|
4,53
|
5,04
|
4,61
|
04/08/2023 |
1.164.272 |
-2,56%
|
4,81
|
4,87
|
5,1799
|
4,94
|
03/08/2023 |
2.421.572 |
4,54%
|
4,81
|
4,775
|
5,29
|
5,07
|
02/08/2023 |
951.904 |
0,41%
|
4,81
|
4,655
|
4,845
|
4,85
|
01/08/2023 |
1.004.337 |
0,42%
|
4,81
|
4,67
|
4,92
|
4,83
|
31/07/2023 |
1.196.544 |
2,56%
|
4,72
|
4,66
|
4,81
|
4,81
|
28/07/2023 |
936.934 |
6,34%
|
4,50
|
4,47
|
4,69
|
4,70
|
27/07/2023 |
750.064 |
-1,12%
|
4,51
|
4,395
|
4,565
|
4,42
|
26/07/2023 |
764.476 |
1,36%
|
4,38
|
4,33
|
4,50
|
4,47
|
25/07/2023 |
927.996 |
0,46%
|
4,35
|
4,29
|
4,498
|
4,41
|
24/07/2023 |
1.205.511 |
-4,77%
|
4,59
|
4,32
|
4,59
|
4,39
|
21/07/2023 |
801.766 |
1,32%
|
4,57
|
4,48
|
4,705
|
4,61
|
20/07/2023 |
764.757 |
-3,60%
|
4,73
|
4,53
|
4,73
|
4,55
|
19/07/2023 |
678.652 |
-1,87%
|
4,80
|
4,695
|
4,91
|
4,72
|
18/07/2023 |
996.818 |
1,26%
|
4,74
|
4,72
|
4,95
|
4,81
|
17/07/2023 |
1.061.497 |
5,09%
|
4,52
|
4,52
|
4,78
|
4,75
|
14/07/2023 |
841.883 |
-0,47%
|
4,59
|
4,47
|
4,62
|
4,5885
|
13/07/2023 |
1.249.410 |
0,22%
|
4,62
|
4,56
|
4,72
|
4,61
|
12/07/2023 |
1.096.911 |
-1,92%
|
4,80
|
4,57
|
4,77
|
4,60
|
11/07/2023 |
908.860 |
-2,50%
|
4,80
|
4,68
|
4,81
|
4,69
|
10/07/2023 |
1.239.151 |
1,05%
|
4,78
|
4,74
|
4,95
|
4,81
|
07/07/2023 |
671.724 |
3,03%
|
4,68
|
4,63
|
4,77
|
4,76
|
06/07/2023 |
969.795 |
-2,94%
|
4,68
|
4,60
|
4,76
|
4,62
|
05/07/2023 |
1.015.556 |
-2,86%
|
4,83
|
4,72
|
5,03
|
4,76
|
04/07/2023 |
871.930 |
2,51%
|
4,83
|
4,77
|
5,03
|
4,91
|
03/07/2023 |
871.840 |
2,71%
|
4,83
|
4,77
|
5,03
|
4,92
|
30/06/2023 |
1.653.619 |
2,13%
|
4,69
|
4,6115
|
4,84
|
4,79
|
29/06/2023 |
1.593.622 |
-3,90%
|
4,87
|
4,65
|
4,88
|
4,68
|
28/06/2023 |
3.925.861 |
-7,06%
|
5,23
|
4,60
|
5,23
|
4,87
|
27/06/2023 |
491.311 |
-2,96%
|
5,44
|
5,215
|
5,41
|
5,24
|
26/06/2023 |
847.136 |
1,89%
|
5,44
|
5,23
|
5,50
|
5,40
|
23/06/2023 |
3.828.434 |
-2,93%
|
5,40
|
5,185
|
5,43
|
5,30
|
22/06/2023 |
1.611.438 |
-4,55%
|
5,66
|
5,40
|
5,83
|
5,46
|
21/06/2023 |
1.362.847 |
6,52%
|
5,33
|
5,225
|
5,80
|
5,72
|
20/06/2023 |
1.588.444 |
-0,19%
|
6,08
|
5,21
|
5,455
|
5,37
|
19/06/2023 |
8.842.179 |
-5,94%
|
6,08
|
5,26
|
5,76
|
5,38
|
16/06/2023 |
8.842.179 |
-5,94%
|
6,08
|
5,26
|
5,76
|
5,38
|
15/06/2023 |
1.362.812 |
-6,54%
|
6,08
|
5,72
|
6,1041
|
5,72
|
14/06/2023 |
1.810.773 |
-1,13%
|
5,78
|
6,03
|
6,26
|
6,12
|
13/06/2023 |
2.626.245 |
6,27%
|
5,78
|
5,76
|
6,25
|
6,10
|
12/06/2023 |
2.236.834 |
-1,04%
|
5,86
|
5,595
|
6,0285
|
5,73
|
09/06/2023 |
1.976.693 |
1,79%
|
5,61
|
5,52
|
5,90
|
5,70
|
08/06/2023 |
1.522.414 |
4,48%
|
5,34
|
5,12
|
5,60
|
5,60
|
07/06/2023 |
2.869.209 |
12,61%
|
4,73
|
4,73
|
5,42
|
5,36
|
06/06/2023 |
1.118.041 |
0,42%
|
4,73
|
4,65
|
4,875
|
4,76
|
05/06/2023 |
1.092.470 |
-2,67%
|
4,93
|
4,74
|
4,93
|
4,74
|
02/06/2023 |
1.298.320 |
-2,79%
|
4,97
|
4,85
|
5,06
|
4,87
|
01/06/2023 |
2.074.582 |
1,21%
|
4,97
|
4,82
|
5,14
|
5,01
|
31/05/2023 |
1.246.238 |
5,71%
|
4,75
|
4,63
|
4,79
|
4,95
|
30/05/2023 |
1.246.238 |
5,71%
|
4,75
|
4,63
|
4,79
|
5,00
|
29/05/2023 |
1.348.328 |
1,29%
|
4,66
|
4,58
|
4,75
|
4,73
|
26/05/2023 |
1.348.328 |
1,29%
|
4,66
|
4,58
|
4,75
|
4,73
|
25/05/2023 |
1.147.339 |
-4,11%
|
5,00
|
4,655
|
4,87
|
4,67
|
24/05/2023 |
1.375.646 |
-3,56%
|
5,00
|
4,69
|
5,00
|
4,87
|
23/05/2023 |
1.454.271 |
2,64%
|
4,91
|
4,89
|
5,1099
|
5,05
|