Seer, Inc. (SEER)
NASDAQ: SEER · Real-Time Price · USD
1.870
+0.020 (1.08%)
At close: Oct 25, 2024, 4:00 PM
1.850
-0.020 (-1.07%)
After-hours: Oct 25, 2024, 5:52 PM EDT
Seer, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 131,572 |
Oct 23, 2024 | 1.84 | 1.88 | 1.83 | 1.84 | 1.84 | -1.08% | 78,652 |
Oct 22, 2024 | 1.90 | 1.92 | 1.84 | 1.86 | 1.86 | -2.62% | 142,487 |
Oct 21, 2024 | 1.91 | 1.95 | 1.90 | 1.91 | 1.91 | -1.04% | 309,915 |
Oct 18, 2024 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 82,038 |
Oct 17, 2024 | 1.95 | 1.99 | 1.93 | 1.94 | 1.94 | -2.02% | 180,890 |
Oct 16, 2024 | 2.00 | 2.00 | 1.93 | 1.98 | 1.98 | 0.51% | 107,639 |
Oct 15, 2024 | 1.98 | 2.01 | 1.97 | 1.97 | 1.97 | -1.01% | 127,723 |
Oct 14, 2024 | 1.96 | 2.02 | 1.95 | 1.99 | 1.99 | 0.51% | 313,358 |
Oct 11, 2024 | 1.94 | 2.00 | 1.91 | 1.98 | 1.98 | 3.13% | 281,306 |
Oct 10, 2024 | 1.95 | 1.96 | 1.88 | 1.92 | 1.92 | -3.03% | 162,363 |
Oct 9, 2024 | 1.98 | 2.02 | 1.96 | 1.98 | 1.98 | 2.06% | 185,822 |
Oct 8, 2024 | 1.93 | 1.99 | 1.90 | 1.94 | 1.94 | - | 191,326 |
Oct 7, 2024 | 2.02 | 2.02 | 1.90 | 1.94 | 1.94 | -3.00% | 204,476 |
Oct 4, 2024 | 1.91 | 2.04 | 1.91 | 2.00 | 2.00 | 3.09% | 421,362 |
Oct 3, 2024 | 1.90 | 1.95 | 1.87 | 1.94 | 1.94 | 2.11% | 209,195 |
Oct 2, 2024 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -2.06% | 247,185 |
Oct 1, 2024 | 1.97 | 1.98 | 1.90 | 1.94 | 1.94 | -1.52% | 357,579 |
Sep 30, 2024 | 1.94 | 2.00 | 1.94 | 1.97 | 1.97 | 0.77% | 303,506 |
Sep 27, 2024 | 1.85 | 1.99 | 1.85 | 1.96 | 1.96 | 9.52% | 716,479 |
Sep 26, 2024 | 1.72 | 1.81 | 1.70 | 1.79 | 1.79 | 4.39% | 553,941 |
Sep 25, 2024 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 348,073 |
Sep 24, 2024 | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | -0.57% | 460,924 |
Sep 23, 2024 | 1.76 | 1.77 | 1.71 | 1.75 | 1.75 | 1.74% | 269,615 |
Sep 20, 2024 | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | -2.27% | 557,353 |
Sep 19, 2024 | 1.78 | 1.81 | 1.75 | 1.76 | 1.76 | -0.56% | 250,210 |
Sep 18, 2024 | 1.74 | 1.81 | 1.73 | 1.77 | 1.77 | 2.91% | 502,785 |
Sep 17, 2024 | 1.68 | 1.74 | 1.67 | 1.72 | 1.72 | 2.38% | 450,834 |
Sep 16, 2024 | 1.70 | 1.75 | 1.65 | 1.68 | 1.68 | -0.59% | 641,815 |
Sep 13, 2024 | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | 3.05% | 172,218 |
Sep 12, 2024 | 1.61 | 1.67 | 1.61 | 1.64 | 1.64 | 1.86% | 124,289 |
Sep 11, 2024 | 1.60 | 1.65 | 1.59 | 1.61 | 1.61 | 1.26% | 138,002 |
Sep 10, 2024 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 259,592 |
Sep 9, 2024 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -1.22% | 171,489 |
Sep 6, 2024 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | - | 324,820 |
Sep 5, 2024 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 176,881 |
Sep 4, 2024 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 291,552 |
Sep 3, 2024 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -0.60% | 255,230 |
Aug 30, 2024 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.75% | 153,118 |
Aug 29, 2024 | 1.66 | 1.72 | 1.66 | 1.71 | 1.71 | 2.40% | 120,741 |
Aug 28, 2024 | 1.70 | 1.76 | 1.67 | 1.67 | 1.67 | -2.91% | 305,237 |
Aug 27, 2024 | 1.64 | 1.73 | 1.63 | 1.72 | 1.72 | 4.88% | 829,096 |
Aug 26, 2024 | 1.62 | 1.68 | 1.61 | 1.64 | 1.64 | 1.86% | 512,632 |
Aug 23, 2024 | 1.64 | 1.66 | 1.61 | 1.61 | 1.61 | -0.62% | 364,777 |
Aug 22, 2024 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 309,741 |
Aug 21, 2024 | 1.69 | 1.71 | 1.65 | 1.65 | 1.65 | -1.79% | 340,074 |
Aug 20, 2024 | 1.65 | 1.72 | 1.65 | 1.68 | 1.68 | 1.20% | 297,425 |
Aug 19, 2024 | 1.70 | 1.73 | 1.65 | 1.66 | 1.66 | -1.78% | 619,222 |
Aug 16, 2024 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | - | 167,551 |
Aug 15, 2024 | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | 1.81% | 172,123 |
Aug 14, 2024 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -2.35% | 338,079 |
Aug 13, 2024 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | - | 147,480 |
Aug 12, 2024 | 1.73 | 1.75 | 1.68 | 1.70 | 1.70 | -1.16% | 194,303 |
Aug 9, 2024 | 1.72 | 1.73 | 1.67 | 1.72 | 1.72 | -0.58% | 256,279 |
Aug 8, 2024 | 1.73 | 1.79 | 1.73 | 1.73 | 1.73 | 0.58% | 204,005 |
Aug 7, 2024 | 1.80 | 1.84 | 1.72 | 1.72 | 1.72 | -3.37% | 106,608 |
Aug 6, 2024 | 1.78 | 1.86 | 1.76 | 1.78 | 1.78 | 0.56% | 354,993 |
Aug 5, 2024 | 1.80 | 1.85 | 1.75 | 1.77 | 1.77 | -3.80% | 382,705 |
Aug 2, 2024 | 1.86 | 1.95 | 1.84 | 1.84 | 1.84 | -6.12% | 323,615 |
Aug 1, 2024 | 1.99 | 2.01 | 1.95 | 1.96 | 1.96 | -1.01% | 240,525 |
Jul 31, 2024 | 1.96 | 2.08 | 1.96 | 1.98 | 1.98 | 0.51% | 313,792 |
Jul 30, 2024 | 2.00 | 2.05 | 1.97 | 1.97 | 1.97 | -0.51% | 344,076 |
Jul 29, 2024 | 2.06 | 2.08 | 1.97 | 1.98 | 1.98 | -4.35% | 264,510 |
Jul 26, 2024 | 2.10 | 2.12 | 2.05 | 2.07 | 2.07 | 0.49% | 375,599 |
Jul 25, 2024 | 2.03 | 2.14 | 2.00 | 2.06 | 2.06 | 0.98% | 1,023,034 |
Jul 24, 2024 | 2.02 | 2.15 | 2.02 | 2.04 | 2.04 | 2.00% | 321,225 |
Jul 23, 2024 | 1.82 | 2.02 | 1.82 | 2.00 | 2.00 | 9.29% | 1,246,726 |
Jul 22, 2024 | 1.78 | 1.88 | 1.78 | 1.83 | 1.83 | 1.67% | 307,795 |
Jul 19, 2024 | 1.83 | 1.85 | 1.79 | 1.80 | 1.80 | - | 203,192 |
Jul 18, 2024 | 1.86 | 1.88 | 1.79 | 1.80 | 1.80 | -3.23% | 353,308 |
Jul 17, 2024 | 1.90 | 1.97 | 1.83 | 1.86 | 1.86 | -3.63% | 502,769 |
Jul 16, 2024 | 1.85 | 1.96 | 1.85 | 1.93 | 1.93 | 5.46% | 526,671 |
Jul 15, 2024 | 1.87 | 1.91 | 1.83 | 1.83 | 1.83 | -1.61% | 230,490 |
Jul 12, 2024 | 1.84 | 1.93 | 1.84 | 1.86 | 1.86 | 1.09% | 784,682 |
Jul 11, 2024 | 1.62 | 1.88 | 1.61 | 1.84 | 1.84 | 15.72% | 1,133,678 |
Jul 10, 2024 | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | - | 253,883 |
Jul 9, 2024 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 339,636 |
Jul 8, 2024 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 404,176 |
Jul 5, 2024 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 339,627 |
Jul 3, 2024 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | - | 221,239 |
Jul 2, 2024 | 1.68 | 1.70 | 1.62 | 1.64 | 1.64 | -2.96% | 742,962 |
Jul 1, 2024 | 1.70 | 1.77 | 1.68 | 1.69 | 1.69 | 0.60% | 865,210 |
Jun 28, 2024 | 1.78 | 1.81 | 1.65 | 1.68 | 1.68 | -4.00% | 7,866,418 |
Jun 27, 2024 | 1.69 | 1.80 | 1.66 | 1.75 | 1.75 | 4.79% | 702,990 |
Jun 26, 2024 | 1.66 | 1.73 | 1.66 | 1.67 | 1.67 | -1.76% | 614,195 |
Jun 25, 2024 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -1.73% | 659,707 |
Jun 24, 2024 | 1.71 | 1.75 | 1.67 | 1.73 | 1.73 | 1.76% | 544,531 |
Jun 21, 2024 | 1.66 | 1.73 | 1.64 | 1.70 | 1.70 | 3.03% | 714,046 |
Jun 20, 2024 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -1.20% | 512,839 |
Jun 18, 2024 | 1.71 | 1.74 | 1.67 | 1.67 | 1.67 | -2.91% | 370,291 |
Jun 17, 2024 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 405,799 |
Jun 14, 2024 | 1.82 | 1.84 | 1.74 | 1.78 | 1.78 | -1.66% | 421,948 |
Jun 13, 2024 | 1.89 | 1.90 | 1.81 | 1.81 | 1.81 | -3.21% | 250,960 |
Jun 12, 2024 | 1.87 | 1.91 | 1.83 | 1.87 | 1.87 | 3.31% | 518,972 |
Jun 11, 2024 | 1.80 | 1.83 | 1.76 | 1.81 | 1.81 | - | 364,267 |
Jun 10, 2024 | 1.73 | 1.83 | 1.69 | 1.81 | 1.81 | 4.62% | 874,857 |
Jun 7, 2024 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -1.70% | 340,164 |
Jun 6, 2024 | 1.79 | 1.80 | 1.74 | 1.76 | 1.76 | -2.22% | 490,936 |
Jun 5, 2024 | 1.82 | 1.86 | 1.78 | 1.80 | 1.80 | - | 622,719 |
Jun 4, 2024 | 1.76 | 1.82 | 1.73 | 1.80 | 1.80 | 0.56% | 358,507 |