U.S. markets open in 26 minutes

Seer, Inc. (SEER)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.9400+0.1100 (+6.01%)
Al cierre: 04:00PM EDT
1.9000 -0.04 (-2.06%)
Fuera de horario: 04:47PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 20241.85001.96501.83001.94001.9400230,900
26 mar 20241.94001.95001.82001.83001.8300333,000
25 mar 20241.92001.97001.90001.91001.9100235,600
22 mar 20241.90001.91001.86501.90001.9000231,300
21 mar 20241.95001.97501.90001.90001.9000239,500
20 mar 20241.91001.98001.86001.93001.9300362,400
19 mar 20241.90001.93001.85501.92001.9200256,000
18 mar 20241.97001.97001.86501.89001.8900373,000
15 mar 20241.78001.98001.78001.98001.9800886,500
14 mar 20241.93001.93001.78501.80001.8000467,900
13 mar 20241.93001.95001.86001.90001.9000410,900
12 mar 20241.96001.97001.88001.92001.9200517,500
11 mar 20242.10002.10701.96001.96001.9600422,400
08 mar 20242.10002.18002.05002.09002.0900933,500
07 mar 20242.01002.13001.98002.08002.0800851,400
06 mar 20241.90002.02001.89002.01002.0100702,900
05 mar 20241.93002.03001.89001.91001.91002,674,900
04 mar 20241.85001.95001.75001.92001.9200802,200
01 mar 20241.80001.87001.77001.82001.8200723,100
29 feb 20241.86001.86401.78001.82001.8200505,700
28 feb 20241.80001.83001.78001.80001.8000287,400
27 feb 20241.70001.86001.66001.79001.79001,025,600
26 feb 20241.54001.69001.53001.68001.6800406,000
23 feb 20241.58001.58001.53001.54001.5400323,400
22 feb 20241.58001.59001.53001.57001.5700623,700
21 feb 20241.55001.59001.54001.57001.5700436,200
20 feb 20241.62001.66001.55501.57001.5700846,100
16 feb 20241.67001.71001.64001.65001.6500351,600
15 feb 20241.58001.68001.58001.67001.6700267,200
14 feb 20241.64001.64001.51001.58501.5850304,100
13 feb 20241.71001.72001.58001.59501.5950468,300
12 feb 20241.78001.86001.77501.78001.7800461,000
09 feb 20241.79001.84001.75001.78001.7800278,700
08 feb 20241.75001.78001.72401.78001.7800267,800
07 feb 20241.80001.80001.71501.76001.7600281,700
06 feb 20241.66001.78001.66001.77001.7700239,500
05 feb 20241.68001.71001.65501.67001.6700206,200
02 feb 20241.70001.73001.64001.71001.7100266,900
01 feb 20241.74001.74001.68001.72001.7200155,600
31 ene 20241.75001.82001.71001.72001.7200207,400
30 ene 20241.82001.83001.75001.75001.7500214,500
29 ene 20241.81001.87001.77501.82001.8200283,200
26 ene 20241.72001.81001.69001.77001.7700345,400
25 ene 20241.67001.70001.64001.69001.6900316,200
24 ene 20241.68001.69001.63101.68001.6800266,800
23 ene 20241.65001.68001.62501.64001.6400231,600
22 ene 20241.62001.68001.60001.64001.6400311,400
19 ene 20241.62001.64001.55001.61001.6100363,400
18 ene 20241.68001.70001.57001.61001.6100429,100
17 ene 20241.76001.76001.66001.69001.6900358,800
16 ene 20241.78001.78001.72401.75001.7500555,200
12 ene 20241.86001.89001.78001.79001.7900380,800
11 ene 20241.90001.90001.81501.82001.8200286,400
10 ene 20241.91001.93001.84501.90001.9000364,200
09 ene 20241.85001.92001.83001.90001.9000283,200
08 ene 20241.84001.90001.78001.88001.8800408,700
05 ene 20241.84001.85001.75501.83001.8300384,400
04 ene 20241.86001.91501.85001.88001.8800277,600
03 ene 20241.91001.92001.84001.89001.8900563,200
02 ene 20241.93001.99501.91001.94001.9400396,900
29 dic 20231.99002.00001.88001.94001.9400522,400
28 dic 20231.89001.99001.88001.97001.9700317,300
27 dic 20231.80001.90001.80001.89001.8900391,400
26 dic 20231.87001.92001.74001.80001.8000896,700
22 dic 20231.76001.88001.75001.82001.8200788,000
21 dic 20231.71001.75001.68001.75001.7500364,100
20 dic 20231.82001.83001.66001.67001.6700500,100
19 dic 20231.79001.84501.78501.80001.8000444,800
18 dic 20231.75001.84001.72001.76001.7600669,400
15 dic 20231.91001.91001.74001.75001.75001,137,400
14 dic 20231.83001.97501.77101.88001.8800660,300
13 dic 20231.69001.86501.66501.85001.8500730,600
12 dic 20231.66001.69001.59001.67001.6700312,100
11 dic 20231.71001.71001.64001.65001.6500567,100
08 dic 20231.70001.71501.65001.71001.7100273,000
07 dic 20231.65001.68501.64001.67001.6700180,500
06 dic 20231.69001.70001.64001.67001.6700351,100
05 dic 20231.73001.73001.65001.66001.6600208,300
04 dic 20231.68001.72501.66501.71001.7100278,200
01 dic 20231.61001.69001.59001.69001.6900276,000
30 nov 20231.64001.66001.59001.61001.6100624,000
29 nov 20231.67001.74501.65001.66001.6600329,200
28 nov 20231.68001.68001.57001.67001.6700566,200
27 nov 20231.70001.72001.64001.68001.6800309,000
24 nov 20231.62001.78001.62001.70001.7000360,300
22 nov 20231.65001.75501.59001.64001.6400606,100
21 nov 20231.71001.80001.57001.62001.6200744,900
20 nov 20231.48001.83001.47001.75001.75001,122,900
17 nov 20231.48001.53501.47001.50001.5000899,200
16 nov 20231.64001.68001.45501.47001.4700652,500
15 nov 20231.67001.72501.62501.66001.6600510,800
14 nov 20231.64001.67501.59001.66001.6600538,700
13 nov 20231.58001.62001.50001.59001.5900424,600
10 nov 20231.60001.60001.46001.56001.5600679,700
09 nov 20231.63001.67001.55001.61501.6150350,100
08 nov 20231.65001.73101.54001.63001.6300562,600
07 nov 20231.76001.76001.67501.72001.7200273,900
06 nov 20231.81001.81001.71001.76001.7600438,000
03 nov 20231.70001.84001.69001.82001.8200437,500
02 nov 20231.63001.72001.62001.65001.6500378,400
*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...