Canada markets closed

Seer, Inc. (SEER)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.2400+0.0800 (+3.70%)
At close: 04:00PM EDT
2.2400 0.00 (0.00%)
After hours: 06:08PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.20002.24002.18152.24002.2400220,730
May 02, 20242.15002.16002.04502.16002.1600216,300
May 01, 20242.08002.16002.05002.12002.1200444,400
Apr 30, 20241.94002.13901.92502.08002.0800604,800
Apr 29, 20241.92002.02001.89001.95001.9500620,900
Apr 26, 20241.80001.94001.78001.91001.9100957,400
Apr 25, 20241.74001.77001.70501.75001.7500259,000
Apr 24, 20241.80001.81001.73501.77001.7700207,600
Apr 23, 20241.68001.95001.64001.81001.81001,543,400
Apr 22, 20241.66001.72001.61001.67001.6700727,700
Apr 19, 20241.73001.77001.64001.66001.6600669,200
Apr 18, 20241.68001.77001.65501.75001.7500601,500
Apr 17, 20241.78001.78001.67001.69001.6900377,600
Apr 16, 20241.80001.80001.70001.75001.7500418,900
Apr 15, 20241.86001.94001.77001.79001.79001,043,100
Apr 12, 20241.74001.91001.71001.84001.84001,478,100
Apr 11, 20241.80001.82001.71001.73001.7300161,600
Apr 10, 20241.75001.79001.71001.76001.7600291,100
Apr 09, 20241.75001.83001.74501.76001.7600234,500
Apr 08, 20241.75001.77001.72001.73001.7300229,800
Apr 05, 20241.74001.76001.68501.72001.7200162,100
Apr 04, 20241.86001.86001.70001.72001.7200260,600
Apr 03, 20241.79001.87001.73001.82001.8200410,100
Apr 02, 20241.87001.87001.74001.77001.7700424,600
Apr 01, 20241.90001.91001.84001.87001.8700485,800
Mar 28, 20241.97002.00001.87001.90001.9000384,200
Mar 27, 20241.85001.96501.83001.94001.9400231,900
Mar 26, 20241.94001.95001.82001.83001.8300333,000
Mar 25, 20241.92001.97001.90001.91001.9100235,600
Mar 22, 20241.90001.91001.86501.90001.9000231,300
Mar 21, 20241.95001.97501.90001.90001.9000239,500
Mar 20, 20241.91001.98001.86001.93001.9300362,400
Mar 19, 20241.90001.93001.85501.92001.9200256,000
Mar 18, 20241.97001.97001.86501.89001.8900373,000
Mar 15, 20241.78001.98001.78001.98001.9800886,500
Mar 14, 20241.93001.93001.78501.80001.8000467,900
Mar 13, 20241.93001.95001.86001.90001.9000410,900
Mar 12, 20241.96001.97001.88001.92001.9200517,500
Mar 11, 20242.10002.10701.96001.96001.9600422,400
Mar 08, 20242.10002.18002.05002.09002.0900933,500
Mar 07, 20242.01002.13001.98002.08002.0800851,400
Mar 06, 20241.90002.02001.89002.01002.0100702,900
Mar 05, 20241.93002.03001.89001.91001.91002,674,900
Mar 04, 20241.85001.95001.75001.92001.9200802,200
Mar 01, 20241.80001.87001.77001.82001.8200723,100
Feb 29, 20241.86001.86401.78001.82001.8200505,700
Feb 28, 20241.80001.83001.78001.80001.8000287,400
Feb 27, 20241.70001.86001.66001.79001.79001,025,600
Feb 26, 20241.54001.69001.53001.68001.6800406,000
Feb 23, 20241.58001.58001.53001.54001.5400323,400
Feb 22, 20241.58001.59001.53001.57001.5700623,700
Feb 21, 20241.55001.59001.54001.57001.5700436,200
Feb 20, 20241.62001.66001.55501.57001.5700846,100
Feb 16, 20241.67001.71001.64001.65001.6500351,600
Feb 15, 20241.58001.68001.58001.67001.6700267,200
Feb 14, 20241.64001.64001.51001.58501.5850304,100
Feb 13, 20241.71001.72001.58001.59501.5950468,300
Feb 12, 20241.78001.86001.77501.78001.7800461,000
Feb 09, 20241.79001.84001.75001.78001.7800278,700
Feb 08, 20241.75001.78001.72401.78001.7800267,800
Feb 07, 20241.80001.80001.71501.76001.7600281,700
Feb 06, 20241.66001.78001.66001.77001.7700239,500
Feb 05, 20241.68001.71001.65501.67001.6700206,200
Feb 02, 20241.70001.73001.64001.71001.7100266,900
Feb 01, 20241.74001.74001.68001.72001.7200155,600
Jan 31, 20241.75001.82001.71001.72001.7200207,400
Jan 30, 20241.82001.83001.75001.75001.7500214,500
Jan 29, 20241.81001.87001.77501.82001.8200283,200
Jan 26, 20241.72001.81001.69001.77001.7700345,400
Jan 25, 20241.67001.70001.64001.69001.6900316,200
Jan 24, 20241.68001.69001.63101.68001.6800266,800
Jan 23, 20241.65001.68001.62501.64001.6400231,600
Jan 22, 20241.62001.68001.60001.64001.6400311,400
Jan 19, 20241.62001.64001.55001.61001.6100363,400
Jan 18, 20241.68001.70001.57001.61001.6100429,100
Jan 17, 20241.76001.76001.66001.69001.6900358,800
Jan 16, 20241.78001.78001.72401.75001.7500555,200
Jan 12, 20241.86001.89001.78001.79001.7900380,800
Jan 11, 20241.90001.90001.81501.82001.8200286,400
Jan 10, 20241.91001.93001.84501.90001.9000364,200
Jan 09, 20241.85001.92001.83001.90001.9000283,200
Jan 08, 20241.84001.90001.78001.88001.8800408,700
Jan 05, 20241.84001.85001.75501.83001.8300384,400
Jan 04, 20241.86001.91501.85001.88001.8800277,600
Jan 03, 20241.91001.92001.84001.89001.8900563,200
Jan 02, 20241.93001.99501.91001.94001.9400396,900
Dec 29, 20231.99002.00001.88001.94001.9400522,400
Dec 28, 20231.89001.99001.88001.97001.9700317,300
Dec 27, 20231.80001.90001.80001.89001.8900391,400
Dec 26, 20231.87001.92001.74001.80001.8000896,700
Dec 22, 20231.76001.88001.75001.82001.8200788,000
Dec 21, 20231.71001.75001.68001.75001.7500364,100
Dec 20, 20231.82001.83001.66001.67001.6700500,100
Dec 19, 20231.79001.84501.78501.80001.8000444,800
Dec 18, 20231.75001.84001.72001.76001.7600669,400
Dec 15, 20231.91001.91001.74001.75001.75001,137,400
Dec 14, 20231.83001.97501.77101.88001.8800660,300
Dec 13, 20231.69001.86501.66501.85001.8500730,600
Dec 12, 20231.66001.69001.59001.67001.6700312,100
Dec 11, 20231.71001.71001.64001.65001.6500567,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...