Seer, Inc. (SEER)
NASDAQ: SEER · Real-Time Price · USD
1.890
+0.050 (2.72%)
At close: May 12, 2025, 4:00 PM
1.890
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Seer, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 2.09 | 2.15 | 2.08 | 2.10 | 2.10 | 0.48% | 185,974 |
| Apr 14, 2025 | 2.00 | 2.10 | 1.97 | 2.09 | 2.09 | 4.50% | 219,563 |
| Apr 11, 2025 | 2.09 | 2.09 | 1.98 | 2.00 | 2.00 | -3.38% | 308,972 |
| Apr 10, 2025 | 1.94 | 2.07 | 1.91 | 2.07 | 2.07 | 5.61% | 335,453 |
| Apr 9, 2025 | 1.77 | 1.96 | 1.76 | 1.96 | 1.96 | 8.89% | 543,452 |
| Apr 8, 2025 | 1.80 | 1.86 | 1.76 | 1.80 | 1.80 | 0.56% | 279,897 |
| Apr 7, 2025 | 1.65 | 1.79 | 1.64 | 1.79 | 1.79 | 4.68% | 247,979 |
| Apr 4, 2025 | 1.64 | 1.74 | 1.62 | 1.71 | 1.71 | 3.01% | 556,306 |
| Apr 3, 2025 | 1.65 | 1.70 | 1.63 | 1.66 | 1.66 | -1.78% | 310,293 |
| Apr 2, 2025 | 1.65 | 1.73 | 1.65 | 1.69 | 1.69 | 1.81% | 130,604 |
| Apr 1, 2025 | 1.70 | 1.72 | 1.64 | 1.66 | 1.66 | -1.78% | 542,530 |
| Mar 31, 2025 | 1.71 | 1.76 | 1.69 | 1.69 | 1.69 | -2.87% | 179,303 |
| Mar 28, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -3.33% | 140,194 |
| Mar 27, 2025 | 1.82 | 1.86 | 1.80 | 1.80 | 1.80 | -1.10% | 88,785 |
| Mar 26, 2025 | 1.82 | 1.83 | 1.78 | 1.82 | 1.82 | 0.55% | 364,371 |
| Mar 25, 2025 | 1.95 | 1.95 | 1.80 | 1.81 | 1.81 | -2.69% | 353,947 |
| Mar 24, 2025 | 1.88 | 1.92 | 1.85 | 1.86 | 1.86 | -1.06% | 112,245 |
| Mar 21, 2025 | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | -1.05% | 214,435 |
| Mar 20, 2025 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 138,279 |
| Mar 19, 2025 | 1.93 | 2.00 | 1.91 | 1.92 | 1.92 | 0.52% | 161,519 |
| Mar 18, 2025 | 1.94 | 1.95 | 1.88 | 1.91 | 1.91 | -1.55% | 170,009 |
| Mar 17, 2025 | 1.94 | 2.00 | 1.94 | 1.94 | 1.94 | -0.51% | 129,950 |
| Mar 14, 2025 | 1.98 | 2.04 | 1.94 | 1.95 | 1.95 | -1.02% | 166,975 |
| Mar 13, 2025 | 1.99 | 2.03 | 1.96 | 1.97 | 1.97 | -1.50% | 170,449 |
| Mar 12, 2025 | 1.95 | 2.01 | 1.95 | 2.00 | 2.00 | 3.63% | 154,714 |
| Mar 11, 2025 | 1.91 | 1.98 | 1.88 | 1.93 | 1.93 | 1.05% | 273,187 |
| Mar 10, 2025 | 1.92 | 2.00 | 1.91 | 1.91 | 1.91 | -2.55% | 270,608 |
| Mar 7, 2025 | 1.99 | 2.02 | 1.95 | 1.96 | 1.96 | -2.00% | 233,237 |
| Mar 6, 2025 | 2.00 | 2.05 | 1.98 | 2.00 | 2.00 | -1.96% | 262,512 |
| Mar 5, 2025 | 2.01 | 2.07 | 1.98 | 2.04 | 2.04 | - | 227,893 |
| Mar 4, 2025 | 2.01 | 2.12 | 1.91 | 2.04 | 2.04 | -0.97% | 634,317 |
| Mar 3, 2025 | 2.10 | 2.14 | 2.04 | 2.06 | 2.06 | -1.90% | 429,091 |