MCRB - Seres Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20192.96003.13002.64002.79002.79001,016,923
Jun 24, 20192.71003.06002.63003.00003.0000978,000
Jun 21, 20192.69002.75002.50002.67502.6750703,500
Jun 20, 20192.67002.75002.47002.67002.6700475,500
Jun 19, 20192.65002.72002.34002.64002.6400619,100
Jun 18, 20192.46002.73002.46002.61002.61001,353,500
Jun 17, 20192.28002.47002.23002.45002.4500943,600
Jun 14, 20192.11002.28002.02002.28002.28007,072,700
Jun 13, 20192.97003.14002.82002.83002.8300671,500
Jun 12, 20193.03003.33003.03003.28003.2800138,400
Jun 11, 20193.22003.24903.00003.07003.0700120,600
Jun 10, 20193.28003.30003.11003.17003.1700117,200
Jun 07, 20193.20003.29003.00003.25003.2500210,100
Jun 06, 20193.33003.37503.15003.18003.1800182,000
Jun 05, 20194.00004.01003.30003.30003.3000286,800
Jun 04, 20193.67004.02003.56004.00004.0000212,800
Jun 03, 20193.45003.63003.39503.62003.6200241,900
May 31, 20193.43003.50503.36003.41003.4100171,600
May 30, 20193.67003.82003.49003.52003.5200213,400
May 29, 20193.84003.84003.62003.67003.6700148,700
May 28, 20194.00004.03003.76003.83003.8300178,100
May 24, 20194.13004.41003.95003.97003.9700102,300
May 23, 20194.42004.42004.00004.10004.1000187,600
May 22, 20194.37004.60004.30004.49004.4900153,200
May 21, 20194.24004.48004.23004.41004.410087,100
May 20, 20194.11004.25003.94004.22004.2200134,200
May 17, 20194.27004.33004.06004.13004.1300142,900
May 16, 20194.07004.33004.04004.31004.3100200,600
May 15, 20194.16004.39004.16004.23004.2300175,900
May 14, 20194.31004.33004.13004.25004.2500132,500
May 13, 20194.52004.60004.24004.26004.2600213,300
May 10, 20194.80004.85004.51004.60004.6000346,300
May 09, 20194.69004.82004.53004.78004.7800134,200
May 08, 20194.81004.84004.69004.76004.7600228,400
May 07, 20194.87004.99004.75004.88004.8800356,900
May 06, 20194.97005.09004.74005.07005.0700355,500
May 03, 20195.36005.39004.79005.04005.0400562,400
May 02, 20195.99005.99305.10005.35005.3500460,300
May 01, 20196.52006.62006.03006.11006.1100231,900
Apr 30, 20196.86007.02506.48006.54006.5400170,100
Apr 29, 20197.37007.37006.77006.95006.9500163,700
Apr 26, 20197.01007.39006.92007.35007.3500138,300
Apr 25, 20196.84006.95006.66006.93006.930063,900
Apr 24, 20197.00007.00006.77006.85006.850076,600
Apr 23, 20196.93007.13006.83507.00007.0000154,600
Apr 22, 20196.87006.95006.64006.92006.920061,700
Apr 18, 20196.82006.98006.69006.90006.900097,900
Apr 17, 20197.02007.02006.54506.84006.840096,000
Apr 16, 20196.84006.99006.80006.97006.970089,500
Apr 15, 20196.78007.04006.58006.82006.8200145,100
Apr 12, 20196.73006.88006.67006.79006.7900126,500
Apr 11, 20196.60006.81006.49006.70006.7000149,700
Apr 10, 20196.58006.70006.51006.60006.6000127,800
Apr 09, 20196.77006.83006.48006.55006.5500176,300
Apr 08, 20196.42006.88006.31006.78006.7800205,700
Apr 05, 20196.25006.56006.25006.43006.4300312,100
Apr 04, 20196.40006.71006.12006.21006.2100432,200
Apr 03, 20196.75006.79006.32006.40006.4000313,100
Apr 02, 20196.62006.78006.46506.60006.6000306,500
Apr 01, 20196.67006.94006.22006.62006.6200198,000
Mar 29, 20197.02007.02006.78006.87006.8700201,700
Mar 28, 20196.65006.98006.43006.96006.9600194,900
Mar 27, 20196.35006.77406.33006.71006.7100224,900
Mar 26, 20196.35006.40006.02006.35006.3500196,100
Mar 25, 20196.21006.58006.14506.33006.3300202,100
Mar 22, 20196.68006.68006.03006.22006.2200214,000
Mar 21, 20196.76006.92006.67006.70006.7000156,700
Mar 20, 20196.63006.86006.51006.76006.7600202,900
Mar 19, 20196.66006.79006.52006.65006.6500267,700
Mar 18, 20196.63006.80006.29006.57006.5700396,400
Mar 15, 20196.66006.82006.54606.58006.5800280,200
Mar 14, 20197.18007.21006.57006.66006.6600449,200
Mar 13, 20196.81007.45006.66007.21007.2100814,900
Mar 12, 20196.35006.84005.94006.81006.81001,488,600
Mar 11, 20195.37008.39005.37006.38006.380010,330,900
Mar 08, 20195.29005.29005.00005.11005.1100350,600
Mar 07, 20196.14006.14005.10505.23005.2300282,500
Mar 06, 20196.42006.95006.04806.12006.1200205,600
Mar 05, 20196.23006.75006.19006.35006.3500214,800
Mar 04, 20196.22006.57006.20506.28006.2800138,900
Mar 01, 20196.17006.20005.93006.15006.150096,300
Feb 28, 20195.94006.22005.85006.13006.1300145,300
Feb 27, 20196.13006.21005.89005.96005.960080,700
Feb 26, 20195.98006.25005.97006.16006.160082,700
Feb 25, 20195.90006.02005.87005.94005.9400127,200
Feb 22, 20195.89006.00005.76005.90005.900066,800
Feb 21, 20195.94005.94005.75005.83005.830066,600
Feb 20, 20196.00006.08005.84005.89005.890068,400
Feb 19, 20196.10006.24005.80006.00006.0000114,900
Feb 15, 20195.89006.28005.89006.11006.1100169,600
Feb 14, 20195.92006.05005.85005.85005.8500137,300
Feb 13, 20196.00006.05005.88005.99005.9900209,700
Feb 12, 20195.98006.10005.93506.00006.0000160,100
Feb 11, 20196.00006.04005.88005.98005.980053,000
Feb 08, 20196.00006.14005.84005.99005.990065,500
Feb 07, 20196.13006.23005.86106.01006.0100110,600
Feb 06, 20196.43706.50006.12006.15006.1500122,300
Feb 05, 20196.62006.79006.42006.47006.4700105,400
Feb 04, 20196.38006.90006.38006.60006.6000132,200
Feb 01, 20196.22006.63006.22006.38006.3800107,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...