MCRB - Seres Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20188.218.358.088.128.1248,700
Jul 19, 20187.958.447.868.278.27107,800
Jul 18, 20187.998.237.597.967.9697,900
Jul 17, 20188.008.177.868.008.0060,600
Jul 16, 20188.828.827.828.038.03235,300
Jul 13, 20188.818.828.658.758.7568,800
Jul 12, 20188.798.898.598.818.8182,900
Jul 11, 20188.939.078.608.698.6996,600
Jul 10, 20189.239.338.928.968.9689,900
Jul 09, 20189.259.358.869.239.2381,300
Jul 06, 20188.969.238.899.219.21204,700
Jul 05, 20189.009.008.588.928.9266,200
Jul 03, 20188.538.888.398.838.8358,800
Jul 02, 20188.608.608.158.548.54184,400
Jun 29, 20189.249.248.568.608.60122,400
Jun 28, 20189.129.328.909.209.20166,000
Jun 27, 20189.089.178.889.019.01147,400
Jun 26, 20189.309.368.909.099.09161,900
Jun 25, 20189.509.569.089.259.25191,000
Jun 22, 20189.119.758.989.519.51597,400
Jun 21, 20189.559.568.909.049.04220,300
Jun 20, 20188.969.628.859.559.55319,300
Jun 19, 20188.708.948.658.888.88159,200
Jun 18, 20188.478.768.278.748.74157,100
Jun 15, 20188.608.928.388.508.50399,100
Jun 14, 20188.588.708.418.618.61161,000
Jun 13, 20188.778.778.448.518.51158,400
Jun 12, 20188.618.888.508.778.77114,800
Jun 11, 20188.308.668.098.588.58145,200
Jun 08, 20188.448.538.288.308.3085,400
Jun 07, 20188.658.658.338.468.46108,100
Jun 06, 20188.428.738.158.678.67246,100
Jun 05, 20187.598.457.598.428.42426,900
Jun 04, 20188.008.147.507.597.59208,600
Jun 01, 20188.128.227.957.967.96130,600
May 31, 20188.258.367.968.058.0590,800
May 30, 20188.248.468.148.208.20138,600
May 29, 20188.348.417.978.168.16109,700
May 25, 20188.098.508.028.358.35169,200
May 24, 20188.138.228.008.058.0570,800
May 23, 20187.978.237.978.118.11162,900
May 22, 20187.548.167.547.987.98125,900
May 21, 20187.957.967.507.527.52149,900
May 18, 20188.398.407.767.777.77160,000
May 17, 20188.838.908.348.358.35503,600
May 16, 20188.168.968.158.818.81369,600
May 15, 20188.258.257.868.158.15135,300
May 14, 20188.378.698.218.278.27141,600
May 11, 20188.208.368.018.328.32130,700
May 10, 20188.248.578.138.218.2195,500
May 09, 20189.009.018.138.188.18138,500
May 08, 20188.198.318.048.278.2776,000
May 07, 20188.068.337.998.188.1857,700
May 04, 20188.008.107.928.028.0249,900
May 03, 20187.928.147.778.018.0171,800
May 02, 20187.788.067.777.937.9349,500
May 01, 20187.697.847.507.807.8065,400
Apr 30, 20188.068.097.637.677.6759,900
Apr 27, 20187.758.147.757.977.97123,200
Apr 26, 20187.577.887.547.707.70130,300
Apr 25, 20187.907.987.477.557.5598,500
Apr 24, 20187.647.807.477.707.7080,400
Apr 23, 20187.757.967.477.617.6180,800
Apr 20, 20187.908.057.657.737.7374,800
Apr 19, 20188.358.407.787.907.9094,700
Apr 18, 20188.478.628.338.408.40126,100
Apr 17, 20187.728.477.518.438.43294,300
Apr 16, 20187.717.957.567.677.67105,600
Apr 13, 20187.927.927.407.647.64169,000
Apr 12, 20187.767.967.727.907.90125,500
Apr 11, 20187.387.717.367.717.71124,600
Apr 10, 20187.237.597.207.407.40148,400
Apr 09, 20187.157.366.967.117.11207,800
Apr 06, 20187.467.607.157.167.16129,900
Apr 05, 20187.777.937.337.567.56125,200
Apr 04, 20187.257.787.147.737.7388,800
Apr 03, 20187.027.446.927.407.40117,000
Apr 02, 20187.357.406.656.916.91183,100
Mar 29, 20187.457.587.317.347.34148,300
Mar 28, 20187.888.137.407.427.42166,300
Mar 27, 20188.138.327.787.847.84403,600
Mar 26, 20188.378.427.918.178.17126,900
Mar 23, 20188.628.728.208.208.20105,900
Mar 22, 20188.839.038.538.608.60140,900
Mar 21, 20188.768.978.688.868.8679,600
Mar 20, 20188.949.048.678.738.7385,500
Mar 19, 20189.039.128.848.918.91137,100
Mar 16, 20188.949.148.848.988.98201,400
Mar 15, 20189.099.198.738.968.96151,600
Mar 14, 20189.159.178.909.029.02204,800
Mar 13, 20189.309.349.079.149.14215,900
Mar 12, 20189.419.449.069.219.21213,900
Mar 09, 20189.729.749.049.359.35268,500
Mar 08, 20189.6910.029.409.749.74206,000
Mar 07, 20189.499.909.499.749.74164,300
Mar 06, 20189.849.929.419.559.55181,200
Mar 05, 20189.8810.059.659.859.85112,400
Mar 02, 20189.4310.329.439.909.90159,400
Mar 01, 20189.509.689.319.549.5479,500
Feb 28, 20189.859.979.509.509.5075,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...