Advertisement
Advertisement
Seres Therapeutics Inc (1S9.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 08:01AM CET
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Feb 02, 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Feb 01, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Jan 31, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Jan 30, 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Jan 27, 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Jan 26, 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Jan 25, 2023 | 4.95 | 4.95 | 4.77 | 4.77 | 4.77 | - |
| Jan 24, 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Jan 23, 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Jan 20, 2023 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Jan 19, 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Jan 18, 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Jan 17, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Jan 16, 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jan 13, 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Jan 12, 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Jan 11, 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Jan 10, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Jan 09, 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Jan 06, 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Jan 05, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Jan 04, 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Jan 03, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Jan 02, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Dec 30, 2022 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | - |
| Dec 29, 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Dec 28, 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Dec 27, 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Dec 23, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Dec 22, 2022 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Dec 21, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Dec 20, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Dec 19, 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Dec 16, 2022 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Dec 15, 2022 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Dec 14, 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Dec 13, 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Dec 12, 2022 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Dec 09, 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Dec 08, 2022 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Dec 07, 2022 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Dec 06, 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Dec 05, 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Dec 02, 2022 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Dec 01, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Nov 30, 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Nov 29, 2022 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Nov 28, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Nov 25, 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Nov 24, 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Nov 23, 2022 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| Nov 22, 2022 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Nov 21, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Nov 18, 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Nov 17, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Nov 16, 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Nov 15, 2022 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Nov 14, 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Nov 11, 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Nov 10, 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Nov 09, 2022 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Nov 08, 2022 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Nov 07, 2022 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Nov 04, 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Nov 03, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Nov 02, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Nov 01, 2022 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Oct 31, 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Oct 28, 2022 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Oct 27, 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Oct 26, 2022 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Oct 25, 2022 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Oct 24, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Oct 21, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Oct 20, 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 19, 2022 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Oct 18, 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Oct 17, 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Oct 14, 2022 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Oct 13, 2022 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Oct 12, 2022 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Oct 11, 2022 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Oct 10, 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Oct 07, 2022 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Oct 06, 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Oct 05, 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Oct 04, 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Oct 03, 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Sep 30, 2022 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Sep 29, 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Sep 28, 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Sep 27, 2022 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Sep 26, 2022 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Sep 23, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 22, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Sep 21, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Sep 20, 2022 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| Sep 19, 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Sep 16, 2022 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
