Advertisement
Advertisement
U.S. markets open in 8 hours 6 minutes
S&P Futures
4,141.25 +10.75 (+0.26%) Dow Futures
34,085.00 +90.00 (+0.26%) Nasdaq Futures
12,588.50 +43.25 (+0.34%) Russell 2000 Futures
1,955.70 +5.80 (+0.30%) Crude Oil
78.52 +0.05 (+0.06%) Gold
1,892.20 +1.50 (+0.08%)
Selecta Biosciences, Inc. (SELB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 1.8800 | 1.8800 | 1.7100 | 1.7300 | 1.7300 | 1,699,000 |
| Feb 07, 2023 | 1.8400 | 1.8950 | 1.7900 | 1.8700 | 1.8700 | 1,541,000 |
| Feb 06, 2023 | 1.8400 | 1.8400 | 1.7300 | 1.8300 | 1.8300 | 872,500 |
| Feb 03, 2023 | 1.9200 | 1.9800 | 1.8200 | 1.8400 | 1.8400 | 858,000 |
| Feb 02, 2023 | 1.8600 | 1.9450 | 1.8400 | 1.8600 | 1.8600 | 1,079,800 |
| Feb 01, 2023 | 1.7700 | 1.8800 | 1.7300 | 1.8300 | 1.8300 | 643,100 |
| Jan 31, 2023 | 1.7950 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 707,400 |
| Jan 30, 2023 | 1.7700 | 1.8300 | 1.7400 | 1.7600 | 1.7600 | 585,900 |
| Jan 27, 2023 | 1.7100 | 1.8000 | 1.6900 | 1.7800 | 1.7800 | 668,100 |
| Jan 26, 2023 | 1.7300 | 1.7850 | 1.6800 | 1.7200 | 1.7200 | 786,100 |
| Jan 25, 2023 | 1.7900 | 1.8500 | 1.6800 | 1.7100 | 1.7100 | 1,229,100 |
| Jan 24, 2023 | 1.7300 | 1.8800 | 1.7200 | 1.8100 | 1.8100 | 699,900 |
| Jan 23, 2023 | 1.7100 | 1.8800 | 1.6700 | 1.7500 | 1.7500 | 1,459,900 |
| Jan 20, 2023 | 1.6300 | 1.7100 | 1.5540 | 1.7100 | 1.7100 | 1,122,100 |
| Jan 19, 2023 | 1.6600 | 1.7000 | 1.5500 | 1.6300 | 1.6300 | 674,800 |
| Jan 18, 2023 | 1.7700 | 1.7780 | 1.6300 | 1.6600 | 1.6600 | 446,700 |
| Jan 17, 2023 | 1.7200 | 1.7500 | 1.6050 | 1.6900 | 1.6900 | 756,800 |
| Jan 13, 2023 | 1.5100 | 1.8100 | 1.5100 | 1.6900 | 1.6900 | 1,290,500 |
| Jan 12, 2023 | 1.4800 | 1.5650 | 1.4400 | 1.5500 | 1.5500 | 608,400 |
| Jan 11, 2023 | 1.3900 | 1.4800 | 1.3300 | 1.4700 | 1.4700 | 523,300 |
| Jan 10, 2023 | 1.3100 | 1.3750 | 1.3000 | 1.3600 | 1.3600 | 462,600 |
| Jan 09, 2023 | 1.3500 | 1.4300 | 1.3000 | 1.3300 | 1.3300 | 1,395,800 |
| Jan 06, 2023 | 1.1500 | 1.2650 | 1.1500 | 1.2300 | 1.2300 | 688,000 |
| Jan 05, 2023 | 1.1700 | 1.1700 | 1.0950 | 1.1600 | 1.1600 | 575,700 |
| Jan 04, 2023 | 1.1500 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 470,600 |
| Jan 03, 2023 | 1.1300 | 1.1600 | 1.1050 | 1.1500 | 1.1500 | 567,200 |
| Dec 30, 2022 | 1.1300 | 1.1300 | 1.0500 | 1.1300 | 1.1300 | 531,000 |
| Dec 29, 2022 | 1.0000 | 1.1500 | 0.9800 | 1.1300 | 1.1300 | 795,700 |
| Dec 28, 2022 | 0.9720 | 1.0200 | 0.9450 | 0.9890 | 0.9890 | 500,800 |
| Dec 27, 2022 | 0.9800 | 1.0000 | 0.9000 | 0.9550 | 0.9550 | 969,500 |
| Dec 23, 2022 | 1.0000 | 1.0600 | 0.9800 | 0.9800 | 0.9800 | 537,200 |
| Dec 22, 2022 | 1.0600 | 1.0910 | 0.9870 | 1.0200 | 1.0200 | 1,090,200 |
| Dec 21, 2022 | 1.0700 | 1.1300 | 1.0400 | 1.1000 | 1.1000 | 738,600 |
| Dec 20, 2022 | 1.1200 | 1.1600 | 1.0500 | 1.0600 | 1.0600 | 736,000 |
| Dec 19, 2022 | 1.2100 | 1.2200 | 1.0900 | 1.1000 | 1.1000 | 727,500 |
| Dec 16, 2022 | 1.2400 | 1.2650 | 1.1980 | 1.2100 | 1.2100 | 712,500 |
| Dec 15, 2022 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 522,400 |
| Dec 14, 2022 | 1.3300 | 1.3700 | 1.3000 | 1.3100 | 1.3100 | 407,200 |
| Dec 13, 2022 | 1.3100 | 1.3670 | 1.2800 | 1.3500 | 1.3500 | 978,500 |
| Dec 12, 2022 | 1.2400 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 611,700 |
| Dec 09, 2022 | 1.2900 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 339,000 |
| Dec 08, 2022 | 1.2800 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 441,400 |
| Dec 07, 2022 | 1.3200 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 281,200 |
| Dec 06, 2022 | 1.3000 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 430,300 |
| Dec 05, 2022 | 1.3300 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 468,200 |
| Dec 02, 2022 | 1.2500 | 1.3400 | 1.2400 | 1.3300 | 1.3300 | 582,600 |
| Dec 01, 2022 | 1.3200 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 411,800 |
| Nov 30, 2022 | 1.2700 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 624,600 |
| Nov 29, 2022 | 1.2700 | 1.2800 | 1.2300 | 1.2650 | 1.2650 | 378,900 |
| Nov 28, 2022 | 1.2500 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 579,600 |
| Nov 25, 2022 | 1.3000 | 1.3100 | 1.2100 | 1.2400 | 1.2400 | 263,500 |
| Nov 23, 2022 | 1.2700 | 1.3390 | 1.2600 | 1.2700 | 1.2700 | 583,800 |
| Nov 22, 2022 | 1.2700 | 1.3100 | 1.2000 | 1.2900 | 1.2900 | 503,400 |
| Nov 21, 2022 | 1.3700 | 1.3900 | 1.2550 | 1.2600 | 1.2600 | 721,900 |
| Nov 18, 2022 | 1.4600 | 1.4700 | 1.3750 | 1.4000 | 1.4000 | 305,600 |
| Nov 17, 2022 | 1.4700 | 1.5400 | 1.4000 | 1.4100 | 1.4100 | 1,362,400 |
| Nov 16, 2022 | 1.5200 | 1.5200 | 1.4600 | 1.5100 | 1.5100 | 641,200 |
| Nov 15, 2022 | 1.5600 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 763,100 |
| Nov 14, 2022 | 1.5500 | 1.5650 | 1.4800 | 1.5600 | 1.5600 | 1,044,900 |
| Nov 11, 2022 | 1.4700 | 1.5750 | 1.4600 | 1.5400 | 1.5400 | 1,054,300 |
| Nov 10, 2022 | 1.5400 | 1.5500 | 1.4350 | 1.4700 | 1.4700 | 942,700 |
| Nov 09, 2022 | 1.5300 | 1.5500 | 1.4130 | 1.4200 | 1.4200 | 855,800 |
| Nov 08, 2022 | 1.5800 | 1.6260 | 1.5200 | 1.5500 | 1.5500 | 664,800 |
| Nov 07, 2022 | 1.5900 | 1.6500 | 1.4900 | 1.5800 | 1.5800 | 878,400 |
| Nov 04, 2022 | 1.6800 | 1.6800 | 1.5850 | 1.6400 | 1.6400 | 810,400 |
| Nov 03, 2022 | 1.5900 | 1.7100 | 1.5220 | 1.6900 | 1.6900 | 1,117,900 |
| Nov 02, 2022 | 1.6500 | 1.7000 | 1.5700 | 1.6300 | 1.6300 | 662,300 |
| Nov 01, 2022 | 1.5900 | 1.7700 | 1.5900 | 1.6600 | 1.6600 | 1,575,200 |
| Oct 31, 2022 | 1.7100 | 1.7100 | 1.5750 | 1.5800 | 1.5800 | 546,200 |
| Oct 28, 2022 | 1.6300 | 1.7100 | 1.5700 | 1.7000 | 1.7000 | 391,600 |
| Oct 27, 2022 | 1.7500 | 1.7500 | 1.6100 | 1.6300 | 1.6300 | 485,500 |
| Oct 26, 2022 | 1.7000 | 1.7900 | 1.6600 | 1.7100 | 1.7100 | 570,500 |
| Oct 25, 2022 | 1.6300 | 1.7200 | 1.6300 | 1.7000 | 1.7000 | 472,100 |
| Oct 24, 2022 | 1.5900 | 1.6250 | 1.5200 | 1.6200 | 1.6200 | 523,100 |
| Oct 21, 2022 | 1.5100 | 1.5900 | 1.4500 | 1.5700 | 1.5700 | 551,700 |
| Oct 20, 2022 | 1.4200 | 1.5150 | 1.4200 | 1.4900 | 1.4900 | 509,200 |
| Oct 19, 2022 | 1.5000 | 1.5300 | 1.4150 | 1.4200 | 1.4200 | 688,200 |
| Oct 18, 2022 | 1.5500 | 1.6190 | 1.4700 | 1.5100 | 1.5100 | 845,600 |
| Oct 17, 2022 | 1.5700 | 1.5700 | 1.4700 | 1.5100 | 1.5100 | 904,200 |
| Oct 14, 2022 | 1.6900 | 1.6900 | 1.5100 | 1.5300 | 1.5300 | 473,800 |
| Oct 13, 2022 | 1.5900 | 1.6750 | 1.5650 | 1.6200 | 1.6200 | 662,400 |
| Oct 12, 2022 | 1.6500 | 1.6750 | 1.5900 | 1.6300 | 1.6300 | 462,300 |
| Oct 11, 2022 | 1.5100 | 1.6700 | 1.4850 | 1.6400 | 1.6400 | 658,900 |
| Oct 10, 2022 | 1.6500 | 1.6500 | 1.5000 | 1.5200 | 1.5200 | 987,600 |
| Oct 07, 2022 | 1.7100 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 302,400 |
| Oct 06, 2022 | 1.7100 | 1.7600 | 1.6200 | 1.7500 | 1.7500 | 459,000 |
| Oct 05, 2022 | 1.7500 | 1.7650 | 1.6800 | 1.7300 | 1.7300 | 306,600 |
| Oct 04, 2022 | 1.7500 | 1.7900 | 1.7050 | 1.7500 | 1.7500 | 688,200 |
| Oct 03, 2022 | 1.6700 | 1.7300 | 1.5900 | 1.7000 | 1.7000 | 1,695,000 |
| Sep 30, 2022 | 1.5900 | 1.7500 | 1.5850 | 1.6400 | 1.6400 | 731,200 |
| Sep 29, 2022 | 1.6800 | 1.6900 | 1.5630 | 1.6100 | 1.6100 | 529,000 |
| Sep 28, 2022 | 1.6200 | 1.7400 | 1.6200 | 1.7000 | 1.7000 | 793,900 |
| Sep 27, 2022 | 1.5300 | 1.6100 | 1.5100 | 1.5800 | 1.5800 | 477,600 |
| Sep 26, 2022 | 1.4700 | 1.5700 | 1.4650 | 1.5100 | 1.5100 | 440,800 |
| Sep 23, 2022 | 1.5300 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 614,900 |
| Sep 22, 2022 | 1.5800 | 1.6050 | 1.4900 | 1.5600 | 1.5600 | 822,000 |
| Sep 21, 2022 | 1.7000 | 1.7000 | 1.5550 | 1.5800 | 1.5800 | 1,235,000 |
| Sep 20, 2022 | 1.7400 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 1,145,100 |
| Sep 19, 2022 | 1.8200 | 1.8300 | 1.7100 | 1.7600 | 1.7600 | 809,600 |
| Sep 16, 2022 | 1.8400 | 1.8700 | 1.7500 | 1.8400 | 1.8400 | 1,255,100 |
| *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.
