Seres Therapeutics Inc (MCRB)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
1.332.662 |
4,52%
|
4,84
|
4,81
|
5,06
|
5,0485
|
19/05/2023 |
1.493.763 |
0,21%
|
4,89
|
4,75
|
4,945
|
4,83
|
18/05/2023 |
1.786.816 |
-2,23%
|
4,94
|
4,65
|
4,94
|
4,82
|
17/05/2023 |
1.309.079 |
-2,95%
|
5,10
|
4,90
|
5,11
|
4,93
|
16/05/2023 |
2.059.973 |
-4,69%
|
5,14
|
4,915
|
5,16
|
5,08
|
15/05/2023 |
1.244.119 |
3,90%
|
5,13
|
5,11
|
5,44
|
5,33
|
12/05/2023 |
1.324.034 |
-6,39%
|
5,52
|
5,09
|
5,52
|
5,13
|
11/05/2023 |
1.300.564 |
3,20%
|
5,28
|
5,24
|
5,55
|
5,48
|
10/05/2023 |
2.793.019 |
-7,90%
|
5,55
|
5,01
|
5,55
|
5,13
|
09/05/2023 |
2.236.119 |
0,18%
|
5,32
|
5,25
|
5,68
|
5,57
|
08/05/2023 |
2.527.259 |
-5,92%
|
6,05
|
5,47
|
6,08
|
5,56
|
05/05/2023 |
2.218.526 |
8,44%
|
5,58
|
5,49
|
5,94
|
5,91
|
04/05/2023 |
1.857.968 |
4,41%
|
5,06
|
4,91
|
5,505
|
5,45
|
03/05/2023 |
3.467.697 |
11,78%
|
4,73
|
4,705
|
5,445
|
5,22
|
02/05/2023 |
2.718.254 |
-4,11%
|
4,82
|
4,55
|
5,13
|
4,67
|
01/05/2023 |
3.639.877 |
-0,10%
|
4,86
|
4,5185
|
4,90
|
4,87
|
28/04/2023 |
6.326.802 |
-7,33%
|
5,19
|
4,87
|
5,34
|
4,93
|
27/04/2023 |
11.120.462 |
-17,19%
|
6,55
|
5,27
|
6,65
|
5,30
|
26/04/2023 |
3.097.647 |
4,06%
|
6,20
|
5,9699
|
6,475
|
6,41
|
25/04/2023 |
2.966.950 |
-4,00%
|
6,46
|
6,02
|
6,7293
|
6,24
|
24/04/2023 |
2.549.203 |
0,47%
|
6,54
|
6,17
|
6,64
|
6,47
|
21/04/2023 |
2.968.001 |
1,74%
|
6,35
|
5,9499
|
6,6699
|
6,44
|
20/04/2023 |
1.910.370 |
1,12%
|
6,20
|
6,11
|
6,59
|
6,33
|
19/04/2023 |
1.828.962 |
3,64%
|
6,00
|
5,915
|
6,38
|
6,26
|
18/04/2023 |
2.388.648 |
-7,79%
|
6,83
|
6,02
|
6,87
|
6,04
|
17/04/2023 |
3.079.727 |
12,60%
|
6,00
|
6,00
|
6,79
|
6,5985
|
14/04/2023 |
1.452.138 |
-3,14%
|
6,06
|
5,82
|
6,20
|
5,86
|
13/04/2023 |
1.386.576 |
5,77%
|
5,73
|
5,61
|
6,0701
|
6,05
|
12/04/2023 |
829.630 |
-2,22%
|
5,93
|
5,71
|
5,95
|
5,72
|
11/04/2023 |
1.386.423 |
3,18%
|
5,76
|
5,76
|
6,00
|
5,85
|
10/04/2023 |
1.102.656 |
-1,73%
|
5,79
|
5,60
|
5,80
|
5,67
|
06/04/2023 |
1.218.387 |
2,85%
|
5,66
|
5,515
|
5,915
|
5,77
|
05/04/2023 |
1.510.923 |
-3,28%
|
5,82
|
5,515
|
6,12
|
5,61
|
04/04/2023 |
855.854 |
-2,69%
|
6,00
|
5,72
|
6,00
|
5,80
|
03/04/2023 |
1.366.461 |
5,12%
|
5,67
|
5,65
|
6,25
|
5,96
|
31/03/2023 |
606.222 |
5,98%
|
5,39
|
5,34
|
5,7499
|
5,67
|
30/03/2023 |
612.409 |
-4,80%
|
5,63
|
5,29
|
5,63
|
5,35
|
29/03/2023 |
491.901 |
1,26%
|
5,63
|
5,545
|
5,80
|
5,62
|
28/03/2023 |
413.365 |
1,65%
|
5,45
|
5,45
|
5,75
|
5,55
|
27/03/2023 |
500.551 |
-4,04%
|
5,72
|
5,42
|
5,75
|
5,46
|
24/03/2023 |
617.260 |
0,35%
|
5,62
|
5,485
|
5,705
|
5,69
|
23/03/2023 |
1.369.072 |
-3,24%
|
5,97
|
5,44
|
6,04
|
5,67
|
22/03/2023 |
1.149.874 |
-3,78%
|
6,10
|
5,845
|
6,17
|
5,86
|
21/03/2023 |
1.231.654 |
10,93%
|
5,60
|
5,60
|
6,35
|
6,09
|
20/03/2023 |
749.235 |
-2,14%
|
5,48
|
5,26
|
5,66
|
5,49
|
17/03/2023 |
1.545.814 |
0,18%
|
5,55
|
5,55
|
5,715
|
5,61
|
16/03/2023 |
463.570 |
-3,45%
|
5,68
|
5,56
|
5,80
|
5,60
|
15/03/2023 |
489.796 |
4,13%
|
5,48
|
5,40
|
5,82
|
5,80
|
14/03/2023 |
513.183 |
3,53%
|
5,51
|
5,405
|
5,69
|
5,57
|
13/03/2023 |
592.561 |
2,28%
|
5,25
|
5,25
|
5,46
|
5,38
|
10/03/2023 |
1.051.939 |
-0,76%
|
5,31
|
5,19
|
5,37
|
5,26
|
09/03/2023 |
1.017.697 |
-10,77%
|
5,95
|
5,2925
|
6,17
|
5,30
|
08/03/2023 |
1.468.086 |
10,00%
|
5,43
|
5,401
|
5,98
|
5,94
|
07/03/2023 |
1.169.906 |
-1,64%
|
5,28
|
4,875
|
5,43
|
5,40
|
06/03/2023 |
606.765 |
3,98%
|
5,31
|
5,16
|
5,515
|
5,49
|
03/03/2023 |
777.460 |
-0,38%
|
5,37
|
5,195
|
5,43
|
5,28
|
02/03/2023 |
367.779 |
2,91%
|
5,13
|
5,075
|
5,40
|
5,30
|
01/03/2023 |
689.903 |
1,98%
|
5,00
|
4,89
|
5,18
|
5,15
|
28/02/2023 |
410.901 |
2,02%
|
5,00
|
4,95
|
5,075
|
5,05
|
27/02/2023 |
619.735 |
-0,80%
|
5,08
|
4,85
|
5,15
|
4,95
|
24/02/2023 |
460.429 |
-3,67%
|
5,10
|
4,945
|
5,10
|
4,99
|
23/02/2023 |
367.623 |
1,37%
|
5,18
|
5,07
|
5,28
|
5,18
|
22/02/2023 |
481.490 |
2,00%
|
5,02
|
5,01
|
5,18
|
5,11
|
21/02/2023 |
448.223 |
-2,09%
|
5,19
|
5,00
|
5,19
|
5,16
|
20/02/2023 |
454.305 |
4,77%
|
5,03
|
4,99
|
5,27
|
5,27
|
17/02/2023 |
454.305 |
4,77%
|
5,03
|
4,99
|
5,27
|
5,27
|
16/02/2023 |
530.126 |
-1,95%
|
5,04
|
5,02
|
5,20
|
5,03
|
15/02/2023 |
422.505 |
-4,47%
|
5,34
|
5,08
|
5,375
|
5,13
|
14/02/2023 |
416.558 |
-0,37%
|
5,42
|
5,255
|
5,475
|
5,37
|
13/02/2023 |
469.980 |
-0,55%
|
5,42
|
5,305
|
5,4947
|
5,39
|
10/02/2023 |
419.338 |
-0,18%
|
5,43
|
5,37
|
5,49
|
5,42
|
09/02/2023 |
476.536 |
1,69%
|
5,39
|
5,35
|
5,545
|
5,43
|
08/02/2023 |
1.095.320 |
-1,84%
|
5,39
|
5,28
|
5,52
|
5,34
|
07/02/2023 |
449.369 |
-0,91%
|
5,56
|
5,355
|
5,56
|
5,44
|
06/02/2023 |
642.348 |
-0,18%
|
5,51
|
5,40
|
5,56
|
5,49
|
03/02/2023 |
518.033 |
-3,00%
|
5,56
|
5,42
|
5,61
|
5,50
|
02/02/2023 |
615.197 |
3,28%
|
5,55
|
5,52
|
5,705
|
5,67
|
01/02/2023 |
643.824 |
0,37%
|
5,48
|
5,36
|
5,57
|
5,49
|
31/01/2023 |
440.979 |
0,20%
|
5,50
|
5,46
|
5,56
|
5,471
|
30/01/2023 |
406.028 |
-1,27%
|
5,45
|
5,42
|
5,64
|
5,46
|
27/01/2023 |
699.914 |
0,36%
|
5,50
|
5,45
|
5,64
|
5,53
|
26/01/2023 |
753.890 |
1,57%
|
5,51
|
5,365
|
5,65
|
5,51
|
25/01/2023 |
352.294 |
-1,36%
|
5,40
|
5,24
|
5,45
|
5,425
|
24/01/2023 |
453.837 |
3,97%
|
5,27
|
5,20
|
5,60
|
5,50
|
23/01/2023 |
481.149 |
1,54%
|
5,23
|
5,17
|
5,315
|
5,29
|
20/01/2023 |
490.078 |
1,37%
|
5,20
|
5,045
|
5,31
|
5,18
|
19/01/2023 |
354.165 |
-2,85%
|
5,24
|
5,03
|
5,32
|
5,11
|
18/01/2023 |
259.580 |
-1,87%
|
5,40
|
5,1815
|
5,565
|
5,26
|
17/01/2023 |
516.790 |
-2,19%
|
5,45
|
5,28
|
5,54
|
5,36
|
16/01/2023 |
521.630 |
-0,54%
|
5,46
|
5,303
|
5,6389
|
5,48
|
13/01/2023 |
521.630 |
-0,54%
|
5,46
|
5,303
|
5,6389
|
5,48
|
12/01/2023 |
459.365 |
4,75%
|
5,24
|
5,11
|
5,55
|
5,51
|
11/01/2023 |
370.673 |
-1,50%
|
5,33
|
5,18
|
5,34
|
5,26
|
10/01/2023 |
413.283 |
2,69%
|
5,18
|
5,075
|
5,40
|
5,34
|
09/01/2023 |
484.485 |
-3,70%
|
5,47
|
5,18
|
5,47
|
5,20
|
06/01/2023 |
377.019 |
0,94%
|
5,40
|
5,29
|
5,66
|
5,40
|
05/01/2023 |
354.647 |
-2,19%
|
5,49
|
5,29
|
5,49
|
5,35
|
04/01/2023 |
499.340 |
1,30%
|
5,42
|
5,32
|
5,54
|
5,47
|
03/01/2023 |
482.570 |
-3,57%
|
5,79
|
5,34
|
5,80
|
5,40
|
02/01/2023 |
982.195 |
-0,71%
|
5,54
|
5,421
|
5,63
|
5,57
|