Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.6300+0.2000 (+5.83%)
At close: 04:00PM EDT
3.8100 +0.18 (+4.96%)
After hours: 04:10PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20223.34003.75003.34003.63003.63001,622,389
Jun 30, 20223.08003.45503.08003.43003.43001,267,700
Jun 29, 20223.24003.26003.11003.15003.1500477,800
Jun 28, 20223.42003.43003.11003.19003.1900874,400
Jun 27, 20223.36003.48503.28003.42003.4200590,300
Jun 24, 20223.46003.52003.36003.38003.38001,119,300
Jun 23, 20223.27003.41003.22203.41003.4100682,300
Jun 22, 20223.08003.33203.05003.22003.2200783,800
Jun 21, 20222.98003.28502.97003.16003.16001,369,800
Jun 17, 20222.75003.01002.74002.86002.86006,697,300
Jun 16, 20222.71002.78002.50002.75002.75002,074,900
Jun 15, 20222.72002.87002.55502.82002.82001,821,800
Jun 14, 20222.81002.85002.58502.70002.70001,173,500
Jun 13, 20223.05003.09502.75002.77002.77001,541,500
Jun 10, 20223.72003.75003.21003.24003.24001,270,600
Jun 09, 20223.91003.99003.69503.72003.72001,293,100
Jun 08, 20224.15004.29003.85003.86003.86001,884,300
Jun 07, 20223.26004.19003.23004.16004.16003,187,800
Jun 06, 20223.45003.52503.20003.23003.2300939,100
Jun 03, 20223.18003.39003.15003.37003.37001,098,700
Jun 02, 20223.09003.25003.07003.19003.1900746,600
Jun 01, 20223.16003.21002.98003.09003.0900823,400
May 31, 20223.21003.25003.08003.10003.10001,040,000
May 27, 20223.02003.22002.97003.19003.1900854,600
May 26, 20223.02003.10502.95003.00003.0000510,300
May 25, 20223.03003.07002.90503.01003.0100812,500
May 24, 20223.22003.28002.96503.04003.0400819,600
May 23, 20223.71003.71003.26003.30003.30001,009,800
May 20, 20223.48003.57003.24003.57003.57001,026,200
May 19, 20223.34003.45503.26103.41003.4100760,200
May 18, 20223.58003.61003.22003.34003.3400947,500
May 17, 20223.69003.76003.53003.62003.62001,060,500
May 16, 20223.75003.92003.55003.57003.5700795,900
May 13, 20223.86003.94003.73003.79003.7900951,100
May 12, 20223.55003.80003.50003.70003.7000811,700
May 11, 20224.03004.05003.52503.55003.5500895,500
May 10, 20224.02004.14003.88003.95003.95001,367,700
May 09, 20224.01004.09503.72003.74003.74001,599,700
May 06, 20224.30004.35004.04004.05004.05001,022,200
May 05, 20224.59004.72004.07004.35004.3500934,300
May 04, 20224.81004.86004.30004.72004.7200791,300
May 03, 20224.96004.97004.71004.84004.8400538,600
May 02, 20224.74004.98004.67004.97004.9700601,300
Apr 29, 20224.81004.97004.72004.73004.7300624,600
Apr 28, 20224.91004.92504.61004.87004.8700669,900
Apr 27, 20224.81005.09004.80004.84004.8400610,700
Apr 26, 20225.24005.38004.81004.84004.8400809,300
Apr 25, 20225.23005.42005.18005.33005.3300378,300
Apr 22, 20225.33005.35005.18005.24005.2400760,700
Apr 21, 20225.65005.75005.24005.26005.2600806,500
Apr 20, 20225.81005.86005.52005.61005.6100547,700
Apr 19, 20225.69005.89005.62005.80005.8000767,900
Apr 18, 20226.06006.11505.58805.64005.6400951,700
Apr 14, 20226.56006.56006.07506.08006.0800553,500
Apr 13, 20226.48006.66006.46006.58006.5800650,200
Apr 12, 20226.74006.77006.38006.48006.4800404,100
Apr 11, 20226.71006.76006.48006.53006.5300553,300
Apr 08, 20227.06007.19906.75506.79006.7900472,200
Apr 07, 20227.22007.29007.03007.07007.0700424,100
Apr 06, 20227.09007.35006.99007.26007.2600575,500
Apr 05, 20227.60007.67007.21007.22007.2200579,300
Apr 04, 20227.40007.65007.40007.62007.6200493,200
Apr 01, 20227.14007.41007.13107.34007.3400669,600
Mar 31, 20227.26007.41307.11007.12007.1200450,100
Mar 30, 20227.41007.63507.19007.20007.2000518,500
Mar 29, 20227.31007.47007.08007.47007.4700763,200
Mar 28, 20227.18007.32006.88007.07007.0700593,200
Mar 25, 20227.58007.61007.16007.17007.1700463,300
Mar 24, 20227.33007.62007.20007.61007.6100493,400
Mar 23, 20227.43007.43007.19007.19007.1900678,700
Mar 22, 20227.28007.59007.20007.54007.5400599,700
Mar 21, 20227.55007.70507.25007.28007.2800626,100
Mar 18, 20227.43007.88007.43007.53007.53002,344,700
Mar 17, 20227.24007.58007.18007.58007.5800881,400
Mar 16, 20226.94007.29006.77007.29007.2900884,600
Mar 15, 20226.72006.87006.59006.87006.8700681,700
Mar 14, 20227.11007.29006.56006.65006.6500971,600
Mar 11, 20227.46007.75007.12007.12007.1200825,700
Mar 10, 20227.02007.45006.99007.45007.4500530,600
Mar 09, 20226.87007.18006.87007.15007.1500827,000
Mar 08, 20226.55006.97006.38006.76006.7600745,700
Mar 07, 20226.31006.60006.26006.59006.5900743,400
Mar 04, 20226.77007.01006.22506.30006.30001,039,300
Mar 03, 20227.53007.54006.87006.96006.9600797,200
Mar 02, 20227.41007.52007.00007.42007.4200726,800
Mar 01, 20227.78007.95007.04007.39507.39501,044,200
Feb 28, 20228.16008.30007.92508.00008.0000540,900
Feb 25, 20228.27008.27007.84008.25008.2500521,100
Feb 24, 20227.50008.31007.48008.29008.2900840,500
Feb 23, 20228.22008.38007.78007.79007.7900757,900
Feb 22, 20227.91008.51907.91008.20008.2000731,900
Feb 18, 20228.23008.42007.93008.05008.0500666,500
Feb 17, 20228.47008.61008.15008.22008.2200898,000
Feb 16, 20228.27008.65008.24008.61008.6100744,300
Feb 15, 20228.00008.59008.00008.44008.4400759,200
Feb 14, 20228.26008.26007.86007.90007.9000605,900
Feb 11, 20227.89008.32007.82008.22008.2200694,800
Feb 10, 20227.75008.48007.70007.90007.90001,235,500
Feb 09, 20227.55007.99007.55007.95007.95001,121,400
Feb 08, 20227.49007.64007.25507.42007.4200610,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement