Seer, Inc. (SEER)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1.8000 | 1.9400 | 1.7800 | 1.9100 | 1.9100 | 957,400 |
| 25 abr 2024 | 1.7400 | 1.7700 | 1.7050 | 1.7500 | 1.7500 | 259,000 |
| 24 abr 2024 | 1.8000 | 1.8100 | 1.7350 | 1.7700 | 1.7700 | 207,600 |
| 23 abr 2024 | 1.6800 | 1.9500 | 1.6400 | 1.8100 | 1.8100 | 1,543,400 |
| 22 abr 2024 | 1.6600 | 1.7200 | 1.6100 | 1.6700 | 1.6700 | 727,700 |
| 19 abr 2024 | 1.7300 | 1.7700 | 1.6400 | 1.6600 | 1.6600 | 669,200 |
| 18 abr 2024 | 1.6800 | 1.7700 | 1.6550 | 1.7500 | 1.7500 | 601,500 |
| 17 abr 2024 | 1.7800 | 1.7800 | 1.6700 | 1.6900 | 1.6900 | 377,600 |
| 16 abr 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 418,900 |
| 15 abr 2024 | 1.8600 | 1.9400 | 1.7700 | 1.7900 | 1.7900 | 1,043,100 |
| 12 abr 2024 | 1.7400 | 1.9100 | 1.7100 | 1.8400 | 1.8400 | 1,478,100 |
| 11 abr 2024 | 1.8000 | 1.8200 | 1.7100 | 1.7300 | 1.7300 | 161,600 |
| 10 abr 2024 | 1.7500 | 1.7900 | 1.7100 | 1.7600 | 1.7600 | 291,100 |
| 09 abr 2024 | 1.7500 | 1.8300 | 1.7450 | 1.7600 | 1.7600 | 234,500 |
| 08 abr 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 229,800 |
| 05 abr 2024 | 1.7400 | 1.7600 | 1.6850 | 1.7200 | 1.7200 | 162,100 |
| 04 abr 2024 | 1.8600 | 1.8600 | 1.7000 | 1.7200 | 1.7200 | 260,600 |
| 03 abr 2024 | 1.7900 | 1.8700 | 1.7300 | 1.8200 | 1.8200 | 410,100 |
| 02 abr 2024 | 1.8700 | 1.8700 | 1.7400 | 1.7700 | 1.7700 | 424,600 |
| 01 abr 2024 | 1.9000 | 1.9100 | 1.8400 | 1.8700 | 1.8700 | 485,800 |
| 28 mar 2024 | 1.9700 | 2.0000 | 1.8700 | 1.9000 | 1.9000 | 384,200 |
| 27 mar 2024 | 1.8500 | 1.9650 | 1.8300 | 1.9400 | 1.9400 | 231,900 |
| 26 mar 2024 | 1.9400 | 1.9500 | 1.8200 | 1.8300 | 1.8300 | 333,000 |
| 25 mar 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 235,600 |
| 22 mar 2024 | 1.9000 | 1.9100 | 1.8650 | 1.9000 | 1.9000 | 231,300 |
| 21 mar 2024 | 1.9500 | 1.9750 | 1.9000 | 1.9000 | 1.9000 | 239,500 |
| 20 mar 2024 | 1.9100 | 1.9800 | 1.8600 | 1.9300 | 1.9300 | 362,400 |
| 19 mar 2024 | 1.9000 | 1.9300 | 1.8550 | 1.9200 | 1.9200 | 256,000 |
| 18 mar 2024 | 1.9700 | 1.9700 | 1.8650 | 1.8900 | 1.8900 | 373,000 |
| 15 mar 2024 | 1.7800 | 1.9800 | 1.7800 | 1.9800 | 1.9800 | 886,500 |
| 14 mar 2024 | 1.9300 | 1.9300 | 1.7850 | 1.8000 | 1.8000 | 467,900 |
| 13 mar 2024 | 1.9300 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 410,900 |
| 12 mar 2024 | 1.9600 | 1.9700 | 1.8800 | 1.9200 | 1.9200 | 517,500 |
| 11 mar 2024 | 2.1000 | 2.1070 | 1.9600 | 1.9600 | 1.9600 | 422,400 |
| 08 mar 2024 | 2.1000 | 2.1800 | 2.0500 | 2.0900 | 2.0900 | 933,500 |
| 07 mar 2024 | 2.0100 | 2.1300 | 1.9800 | 2.0800 | 2.0800 | 851,400 |
| 06 mar 2024 | 1.9000 | 2.0200 | 1.8900 | 2.0100 | 2.0100 | 702,900 |
| 05 mar 2024 | 1.9300 | 2.0300 | 1.8900 | 1.9100 | 1.9100 | 2,674,900 |
| 04 mar 2024 | 1.8500 | 1.9500 | 1.7500 | 1.9200 | 1.9200 | 802,200 |
| 01 mar 2024 | 1.8000 | 1.8700 | 1.7700 | 1.8200 | 1.8200 | 723,100 |
| 29 feb 2024 | 1.8600 | 1.8640 | 1.7800 | 1.8200 | 1.8200 | 505,700 |
| 28 feb 2024 | 1.8000 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 287,400 |
| 27 feb 2024 | 1.7000 | 1.8600 | 1.6600 | 1.7900 | 1.7900 | 1,025,600 |
| 26 feb 2024 | 1.5400 | 1.6900 | 1.5300 | 1.6800 | 1.6800 | 406,000 |
| 23 feb 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 323,400 |
| 22 feb 2024 | 1.5800 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 623,700 |
| 21 feb 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 436,200 |
| 20 feb 2024 | 1.6200 | 1.6600 | 1.5550 | 1.5700 | 1.5700 | 846,100 |
| 16 feb 2024 | 1.6700 | 1.7100 | 1.6400 | 1.6500 | 1.6500 | 351,600 |
| 15 feb 2024 | 1.5800 | 1.6800 | 1.5800 | 1.6700 | 1.6700 | 267,200 |
| 14 feb 2024 | 1.6400 | 1.6400 | 1.5100 | 1.5850 | 1.5850 | 304,100 |
| 13 feb 2024 | 1.7100 | 1.7200 | 1.5800 | 1.5950 | 1.5950 | 468,300 |
| 12 feb 2024 | 1.7800 | 1.8600 | 1.7750 | 1.7800 | 1.7800 | 461,000 |
| 09 feb 2024 | 1.7900 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 278,700 |
| 08 feb 2024 | 1.7500 | 1.7800 | 1.7240 | 1.7800 | 1.7800 | 267,800 |
| 07 feb 2024 | 1.8000 | 1.8000 | 1.7150 | 1.7600 | 1.7600 | 281,700 |
| 06 feb 2024 | 1.6600 | 1.7800 | 1.6600 | 1.7700 | 1.7700 | 239,500 |
| 05 feb 2024 | 1.6800 | 1.7100 | 1.6550 | 1.6700 | 1.6700 | 206,200 |
| 02 feb 2024 | 1.7000 | 1.7300 | 1.6400 | 1.7100 | 1.7100 | 266,900 |
| 01 feb 2024 | 1.7400 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 155,600 |
| 31 ene 2024 | 1.7500 | 1.8200 | 1.7100 | 1.7200 | 1.7200 | 207,400 |
| 30 ene 2024 | 1.8200 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 214,500 |
| 29 ene 2024 | 1.8100 | 1.8700 | 1.7750 | 1.8200 | 1.8200 | 283,200 |
| 26 ene 2024 | 1.7200 | 1.8100 | 1.6900 | 1.7700 | 1.7700 | 345,400 |
| 25 ene 2024 | 1.6700 | 1.7000 | 1.6400 | 1.6900 | 1.6900 | 316,200 |
| 24 ene 2024 | 1.6800 | 1.6900 | 1.6310 | 1.6800 | 1.6800 | 266,800 |
| 23 ene 2024 | 1.6500 | 1.6800 | 1.6250 | 1.6400 | 1.6400 | 231,600 |
| 22 ene 2024 | 1.6200 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 311,400 |
| 19 ene 2024 | 1.6200 | 1.6400 | 1.5500 | 1.6100 | 1.6100 | 363,400 |
| 18 ene 2024 | 1.6800 | 1.7000 | 1.5700 | 1.6100 | 1.6100 | 429,100 |
| 17 ene 2024 | 1.7600 | 1.7600 | 1.6600 | 1.6900 | 1.6900 | 358,800 |
| 16 ene 2024 | 1.7800 | 1.7800 | 1.7240 | 1.7500 | 1.7500 | 555,200 |
| 12 ene 2024 | 1.8600 | 1.8900 | 1.7800 | 1.7900 | 1.7900 | 380,800 |
| 11 ene 2024 | 1.9000 | 1.9000 | 1.8150 | 1.8200 | 1.8200 | 286,400 |
| 10 ene 2024 | 1.9100 | 1.9300 | 1.8450 | 1.9000 | 1.9000 | 364,200 |
| 09 ene 2024 | 1.8500 | 1.9200 | 1.8300 | 1.9000 | 1.9000 | 283,200 |
| 08 ene 2024 | 1.8400 | 1.9000 | 1.7800 | 1.8800 | 1.8800 | 408,700 |
| 05 ene 2024 | 1.8400 | 1.8500 | 1.7550 | 1.8300 | 1.8300 | 384,400 |
| 04 ene 2024 | 1.8600 | 1.9150 | 1.8500 | 1.8800 | 1.8800 | 277,600 |
| 03 ene 2024 | 1.9100 | 1.9200 | 1.8400 | 1.8900 | 1.8900 | 563,200 |
| 02 ene 2024 | 1.9300 | 1.9950 | 1.9100 | 1.9400 | 1.9400 | 396,900 |
| 29 dic 2023 | 1.9900 | 2.0000 | 1.8800 | 1.9400 | 1.9400 | 522,400 |
| 28 dic 2023 | 1.8900 | 1.9900 | 1.8800 | 1.9700 | 1.9700 | 317,300 |
| 27 dic 2023 | 1.8000 | 1.9000 | 1.8000 | 1.8900 | 1.8900 | 391,400 |
| 26 dic 2023 | 1.8700 | 1.9200 | 1.7400 | 1.8000 | 1.8000 | 896,700 |
| 22 dic 2023 | 1.7600 | 1.8800 | 1.7500 | 1.8200 | 1.8200 | 788,000 |
| 21 dic 2023 | 1.7100 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 364,100 |
| 20 dic 2023 | 1.8200 | 1.8300 | 1.6600 | 1.6700 | 1.6700 | 500,100 |
| 19 dic 2023 | 1.7900 | 1.8450 | 1.7850 | 1.8000 | 1.8000 | 444,800 |
| 18 dic 2023 | 1.7500 | 1.8400 | 1.7200 | 1.7600 | 1.7600 | 669,400 |
| 15 dic 2023 | 1.9100 | 1.9100 | 1.7400 | 1.7500 | 1.7500 | 1,137,400 |
| 14 dic 2023 | 1.8300 | 1.9750 | 1.7710 | 1.8800 | 1.8800 | 660,300 |
| 13 dic 2023 | 1.6900 | 1.8650 | 1.6650 | 1.8500 | 1.8500 | 730,600 |
| 12 dic 2023 | 1.6600 | 1.6900 | 1.5900 | 1.6700 | 1.6700 | 312,100 |
| 11 dic 2023 | 1.7100 | 1.7100 | 1.6400 | 1.6500 | 1.6500 | 567,100 |
| 08 dic 2023 | 1.7000 | 1.7150 | 1.6500 | 1.7100 | 1.7100 | 273,000 |
| 07 dic 2023 | 1.6500 | 1.6850 | 1.6400 | 1.6700 | 1.6700 | 180,500 |
| 06 dic 2023 | 1.6900 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 351,100 |
| 05 dic 2023 | 1.7300 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 208,300 |
| 04 dic 2023 | 1.6800 | 1.7250 | 1.6650 | 1.7100 | 1.7100 | 278,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.