Seer, Inc. (SEER)
NASDAQ: SEER · Real-Time Price · USD
2.120
+0.060 (2.91%)
At close: Jun 27, 2025, 4:00 PM
2.150
+0.030 (1.42%)
After-hours: Jun 27, 2025, 7:40 PM EDT
Seer, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.08 | 2.15 | 2.05 | 2.12 | 2.12 | 2.91% | 143,857 |
| Jun 26, 2025 | 2.05 | 2.07 | 2.02 | 2.06 | 2.06 | 1.48% | 182,254 |
| Jun 25, 2025 | 1.97 | 2.03 | 1.97 | 2.03 | 2.03 | 3.05% | 79,600 |
| Jun 24, 2025 | 1.97 | 2.02 | 1.97 | 1.97 | 1.97 | - | 132,434 |
| Jun 23, 2025 | 2.00 | 2.02 | 1.96 | 1.97 | 1.97 | -1.99% | 130,650 |
| Jun 20, 2025 | 1.98 | 2.03 | 1.94 | 2.01 | 2.01 | 1.52% | 336,523 |
| Jun 18, 2025 | 1.95 | 2.03 | 1.95 | 1.98 | 1.98 | 1.02% | 160,059 |
| Jun 17, 2025 | 2.00 | 2.01 | 1.96 | 1.96 | 1.96 | -2.97% | 171,169 |
| Jun 16, 2025 | 2.08 | 2.13 | 2.01 | 2.02 | 2.02 | -2.42% | 191,279 |
| Jun 13, 2025 | 2.10 | 2.11 | 2.06 | 2.07 | 2.07 | -2.82% | 184,308 |
| Jun 12, 2025 | 2.17 | 2.17 | 2.12 | 2.13 | 2.13 | -2.74% | 149,235 |
| Jun 11, 2025 | 2.24 | 2.28 | 2.17 | 2.19 | 2.19 | -1.79% | 190,901 |
| Jun 10, 2025 | 2.20 | 2.28 | 2.18 | 2.23 | 2.23 | 1.36% | 170,391 |
| Jun 9, 2025 | 2.31 | 2.31 | 2.19 | 2.20 | 2.20 | -3.51% | 275,373 |
| Jun 6, 2025 | 2.20 | 2.31 | 2.20 | 2.28 | 2.28 | 4.59% | 273,569 |
| Jun 5, 2025 | 2.19 | 2.20 | 2.14 | 2.18 | 2.18 | -0.46% | 222,229 |
| Jun 4, 2025 | 2.13 | 2.24 | 2.10 | 2.19 | 2.19 | 2.34% | 267,888 |
| Jun 3, 2025 | 2.13 | 2.19 | 2.11 | 2.14 | 2.14 | - | 168,424 |
| Jun 2, 2025 | 2.01 | 2.26 | 2.01 | 2.14 | 2.14 | 11.46% | 387,503 |
| May 30, 2025 | 1.91 | 2.00 | 1.91 | 1.92 | 1.92 | 0.52% | 326,737 |
| May 29, 2025 | 1.98 | 2.07 | 1.91 | 1.91 | 1.91 | -4.02% | 3,278,579 |
| May 28, 2025 | 1.98 | 2.03 | 1.96 | 1.99 | 1.99 | 1.53% | 263,141 |
| May 27, 2025 | 2.10 | 2.12 | 1.96 | 1.96 | 1.96 | -6.67% | 940,706 |
| May 23, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 154,694 |
| May 22, 2025 | 2.08 | 2.18 | 2.04 | 2.08 | 2.08 | - | 206,883 |
| May 21, 2025 | 2.07 | 2.11 | 2.05 | 2.08 | 2.08 | -0.48% | 340,407 |
| May 20, 2025 | 2.08 | 2.13 | 2.04 | 2.09 | 2.09 | 0.97% | 699,838 |
| May 19, 2025 | 2.02 | 2.08 | 2.02 | 2.07 | 2.07 | - | 231,471 |
| May 16, 2025 | 2.06 | 2.11 | 2.03 | 2.07 | 2.07 | -0.48% | 309,616 |
| May 15, 2025 | 2.09 | 2.23 | 1.98 | 2.08 | 2.08 | -1.42% | 177,380 |
| May 14, 2025 | 2.11 | 2.34 | 2.05 | 2.11 | 2.11 | 9.90% | 761,541 |
| May 13, 2025 | 1.90 | 1.96 | 1.84 | 1.92 | 1.92 | 1.59% | 174,363 |
| May 12, 2025 | 1.91 | 1.92 | 1.85 | 1.89 | 1.89 | 2.72% | 217,884 |
| May 9, 2025 | 1.87 | 1.94 | 1.84 | 1.84 | 1.84 | -2.65% | 147,375 |
| May 8, 2025 | 1.84 | 1.97 | 1.84 | 1.89 | 1.89 | 2.16% | 189,238 |
| May 7, 2025 | 1.89 | 1.93 | 1.85 | 1.85 | 1.85 | -2.12% | 189,921 |
| May 6, 2025 | 1.96 | 2.01 | 1.89 | 1.89 | 1.89 | -4.06% | 170,904 |
| May 5, 2025 | 1.99 | 2.03 | 1.97 | 1.97 | 1.97 | -3.90% | 113,552 |
| May 2, 2025 | 2.04 | 2.09 | 2.01 | 2.05 | 2.05 | 0.49% | 212,848 |
| May 1, 2025 | 1.97 | 2.06 | 1.91 | 2.04 | 2.04 | 2.51% | 212,169 |
| Apr 30, 2025 | 1.94 | 2.01 | 1.88 | 1.99 | 1.99 | 3.11% | 243,020 |
| Apr 29, 2025 | 1.94 | 1.98 | 1.92 | 1.93 | 1.93 | -1.53% | 147,312 |
| Apr 28, 2025 | 1.98 | 2.06 | 1.95 | 1.96 | 1.96 | -0.51% | 119,855 |
| Apr 25, 2025 | 1.99 | 2.08 | 1.95 | 1.97 | 1.97 | -1.01% | 207,671 |
| Apr 24, 2025 | 2.05 | 2.08 | 1.99 | 1.99 | 1.99 | -2.45% | 168,768 |
| Apr 23, 2025 | 2.10 | 2.14 | 2.04 | 2.04 | 2.04 | -2.39% | 97,129 |
| Apr 22, 2025 | 1.98 | 2.09 | 1.98 | 2.09 | 2.09 | 6.09% | 161,066 |
| Apr 21, 2025 | 1.95 | 2.03 | 1.95 | 1.97 | 1.97 | - | 151,146 |
| Apr 17, 2025 | 1.97 | 2.01 | 1.95 | 1.97 | 1.97 | -0.51% | 207,500 |
| Apr 16, 2025 | 2.10 | 2.10 | 1.97 | 1.98 | 1.98 | -5.71% | 106,413 |