Stockscreener 앱 받기
8.55
7.37%
-0.68
시간 외 거래:
8.55
Seres Therapeutics Inc 주식 (MCRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $9.10 | $8.50 | $0.60 | 83,048.0 | -7.37% |
| 2025-05-05 | $9.73 | $9.14 | $0.59 | 46,483.0 | -4.15% |
| 2025-05-02 | $9.97 | $9.30 | $0.674 | 66,471.0 | +1.37% |
| 2025-05-01 | $9.76 | $9.26 | $0.505 | 43,184.0 | -2.06% |
| 2025-04-30 | $10.12 | $8.92 | $1.20 | 130,941.0 | +3.19% |
| 2025-04-29 | $9.70 | $9.17 | $0.5261 | 56,238.0 | +0.97% |
| 2025-04-28 | $10.20 | $9.25 | $0.95 | 83,128.0 | -7.64% |
| 2025-04-25 | $10.26 | $8.87 | $1.39 | 272,001.0 | +11.01% |
| 2025-04-24 | $10.24 | $8.78 | $1.46 | 138,120.0 | -6.68% |
| 2025-04-23 | $10.55 | $7.20 | $3.35 | 641,379.0 | +19.24% |
| 2025-04-22 | $8.64 | $7.18 | $1.46 | 275,759.0 | +9.06% |
| 2025-04-21 | $8.28 | $7.40 | $0.873 | 94,249.6 | +1.11% |
| 2025-04-17 | $8.79 | $7.29 | $1.50 | 131,771.7 | -7.48% |
| 2025-04-16 | $9.80 | $7.20 | $2.60 | 223,155.9 | -13.44% |
| 2025-04-15 | $12.00 | $9.24 | $2.76 | 142,553.0 | -30.35% |
| 2025-04-14 | $13.40 | $11.86 | $1.54 | 56,431.7 | +12.33% |
| 2025-04-11 | $12.29 | $11.30 | $0.986 | 40,508.4 | +1.71% |
| 2025-04-10 | $11.80 | $10.33 | $1.47 | 52,598.0 | +8.32% |
| 2025-04-09 | $11.02 | $9.19 | $1.83 | 116,892.4 | +3.06% |
| 2025-04-08 | $11.65 | $10.40 | $1.25 | 46,994.7 | -9.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $9.97 | $8.50 | $1.47 | 322,234.0 | -11.86% |
| 2025-04 | $14.58 | $7.18 | $7.40 | 2,732,274.5 | -30.72% |
| 2025-03 | $16.12 | $12.46 | $3.66 | 778,039.2 | -7.80% |
| 2025-02 | $17.30 | $14.40 | $2.90 | 714,248.2 | -10.13% |
| 2025-01 | $19.05 | $14.22 | $4.83 | 2,237,579.6 | +1.67% |
Seres Therapeutics Inc 주식 (MCRB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.20 | $15.60 | $4.60 | 2,440,343.9 | -15.23% |
| 2024-11 | $19.80 | $10.81 | $8.99 | 3,408,182.4 | +19.54% |
| 2024-10 | $19.32 | $13.60 | $5.72 | 3,340,103.3 | -13.35% |
| 2024-09 | $26.40 | $15.40 | $11.00 | 6,006,352.3 | +18.17% |
| 2024-08 | $27.40 | $15.40 | $12.00 | 2,867,229.7 | -40.25% |
| 2024-07 | $30.60 | $13.91 | $16.69 | 4,594,117.7 | +85.13% |
| 2024-06 | $23.40 | $11.27 | $12.13 | 4,830,560.2 | -27.62% |
| 2024-05 | $25.60 | $14.08 | $11.52 | 4,808,648.3 | +0.95% |
| 2024-04 | $20.00 | $10.80 | $9.20 | 5,451,034.1 | +27.97% |
| 2024-03 | $24.80 | $14.65 | $10.15 | 4,550,982.9 | -32.10% |
| 2024-02 | $24.60 | $20.20 | $4.40 | 3,168,312.4 | +0.88% |
| 2024-01 | $41.00 | $21.00 | $20.00 | 6,474,922.4 | -19.29% |
Seres Therapeutics Inc 주식 (MCRB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.60 | $18.30 | $12.30 | 4,447,108.3 | +34.62% |
| 2023-11 | $32.60 | $18.20 | $14.40 | 5,656,281.2 | -32.03% |
| 2023-10 | $47.60 | $25.40 | $22.20 | 3,224,522.0 | -35.71% |
| 2023-09 | $73.40 | $45.60 | $27.80 | 2,345,942.9 | -31.01% |
| 2023-08 | $105.8 | $65.10 | $40.70 | 2,554,223.1 | -28.27% |
| 2023-07 | $100.6 | $85.80 | $14.80 | 1,506,530.9 | +0.42% |
| 2023-06 | $125.2 | $92.00 | $33.20 | 3,691,880.2 | -3.23% |
| 2023-05 | $121.6 | $90.20 | $31.40 | 3,423,138.3 | +1.54% |
| 2023-04 | $137.4 | $97.40 | $40.00 | 4,442,466.6 | -14.02% |
| 2023-03 | $127.2 | $97.40 | $29.80 | 1,400,145.2 | +12.28% |
| 2023-02 | $114.2 | $97.00 | $17.20 | 730,477.7 | -7.68% |
| 2023-01 | $116.0 | $100.4 | $15.60 | 631,814.6 | -2.32% |
5.24%
자본화:
|
볼륨(24시간):