Australia markets closed

Seer, Inc. (SEER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.7700-0.0400 (-2.21%)
At close: 04:00PM EDT
1.7188 -0.05 (-2.89%)
After hours: 06:34PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.80001.81001.73501.77001.7700207,600
23 Apr 20241.68001.95001.64001.81001.81001,543,400
22 Apr 20241.66001.72001.61001.67001.6700727,700
19 Apr 20241.73001.77001.64001.66001.6600669,200
18 Apr 20241.68001.77001.65501.75001.7500601,500
17 Apr 20241.78001.78001.67001.69001.6900377,600
16 Apr 20241.80001.80001.70001.75001.7500418,900
15 Apr 20241.86001.94001.77001.79001.79001,043,100
12 Apr 20241.74001.91001.71001.84001.84001,478,100
11 Apr 20241.80001.82001.71001.73001.7300161,600
10 Apr 20241.75001.79001.71001.76001.7600291,100
09 Apr 20241.75001.83001.74501.76001.7600234,500
08 Apr 20241.75001.77001.72001.73001.7300229,800
05 Apr 20241.74001.76001.68501.72001.7200162,100
04 Apr 20241.86001.86001.70001.72001.7200260,600
03 Apr 20241.79001.87001.73001.82001.8200410,100
02 Apr 20241.87001.87001.74001.77001.7700424,600
01 Apr 20241.90001.91001.84001.87001.8700485,800
28 Mar 20241.97002.00001.87001.90001.9000384,200
27 Mar 20241.85001.96501.83001.94001.9400231,900
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 Jan 20241.75001.82001.71001.72001.7200207,400
30 Jan 20241.82001.83001.75001.75001.7500214,500
29 Jan 20241.81001.87001.77501.82001.8200283,200
26 Jan 20241.72001.81001.69001.77001.7700345,400
25 Jan 20241.67001.70001.64001.69001.6900316,200
24 Jan 20241.68001.69001.63101.68001.6800266,800
23 Jan 20241.65001.68001.62501.64001.6400231,600
22 Jan 20241.62001.68001.60001.64001.6400311,400
19 Jan 20241.62001.64001.55001.61001.6100363,400
18 Jan 20241.68001.70001.57001.61001.6100429,100
17 Jan 20241.76001.76001.66001.69001.6900358,800
16 Jan 20241.78001.78001.72401.75001.7500555,200
12 Jan 20241.86001.89001.78001.79001.7900380,800
11 Jan 20241.90001.90001.81501.82001.8200286,400
10 Jan 20241.91001.93001.84501.90001.9000364,200
09 Jan 20241.85001.92001.83001.90001.9000283,200
08 Jan 20241.84001.90001.78001.88001.8800408,700
05 Jan 20241.84001.85001.75501.83001.8300384,400
04 Jan 20241.86001.91501.85001.88001.8800277,600
03 Jan 20241.91001.92001.84001.89001.8900563,200
02 Jan 20241.93001.99501.91001.94001.9400396,900
29 Dec 20231.99002.00001.88001.94001.9400522,400
28 Dec 20231.89001.99001.88001.97001.9700317,300
27 Dec 20231.80001.90001.80001.89001.8900391,400
26 Dec 20231.87001.92001.74001.80001.8000896,700
22 Dec 20231.76001.88001.75001.82001.8200788,000
21 Dec 20231.71001.75001.68001.75001.7500364,100
20 Dec 20231.82001.83001.66001.67001.6700500,100
19 Dec 20231.79001.84501.78501.80001.8000444,800
18 Dec 20231.75001.84001.72001.76001.7600669,400
15 Dec 20231.91001.91001.74001.75001.75001,137,400
14 Dec 20231.83001.97501.77101.88001.8800660,300
13 Dec 20231.69001.86501.66501.85001.8500730,600
12 Dec 20231.66001.69001.59001.67001.6700312,100
11 Dec 20231.71001.71001.64001.65001.6500567,100
08 Dec 20231.70001.71501.65001.71001.7100273,000
07 Dec 20231.65001.68501.64001.67001.6700180,500
06 Dec 20231.69001.70001.64001.67001.6700351,100
05 Dec 20231.73001.73001.65001.66001.6600208,300
04 Dec 20231.68001.72501.66501.71001.7100278,200
01 Dec 20231.61001.69001.59001.69001.6900276,000
30 Nov 20231.64001.66001.59001.61001.6100624,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...