MCRB - Seres Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20188.128.347.758.218.2190,900
Nov 15, 20188.198.558.108.218.21137,300
Nov 14, 20188.168.427.838.288.28130,400
Nov 13, 20188.058.197.928.098.09116,600
Nov 12, 20188.388.397.988.008.00105,100
Nov 09, 20188.828.888.038.408.40155,500
Nov 08, 20187.649.007.648.888.88197,200
Nov 07, 20187.718.157.598.098.0997,500
Nov 06, 20187.467.687.057.637.6373,600
Nov 05, 20187.347.607.117.527.5282,500
Nov 02, 20187.097.347.007.287.2887,000
Nov 01, 20186.887.146.777.097.09140,900
Oct 31, 20186.806.936.626.876.87117,900
Oct 30, 20186.076.736.076.696.69127,400
Oct 29, 20186.206.265.816.066.06256,300
Oct 26, 20186.246.386.176.186.18115,400
Oct 25, 20186.416.686.226.286.28164,400
Oct 24, 20186.506.696.306.386.3865,500
Oct 23, 20186.466.756.226.586.5881,800
Oct 22, 20186.986.986.596.606.6066,600
Oct 19, 20186.656.766.476.536.5345,800
Oct 18, 20186.786.866.556.626.6240,800
Oct 17, 20186.696.846.426.826.8284,000
Oct 16, 20186.196.786.156.716.7173,100
Oct 15, 20186.336.335.646.156.15134,600
Oct 12, 20186.466.576.266.346.3469,700
Oct 11, 20186.496.666.346.346.3478,300
Oct 10, 20186.606.796.536.566.56101,000
Oct 09, 20186.776.846.526.596.5973,200
Oct 08, 20186.987.086.716.756.7578,600
Oct 05, 20187.327.416.917.017.01100,300
Oct 04, 20187.357.456.867.307.30335,500
Oct 03, 20187.297.597.297.387.38138,500
Oct 02, 20187.287.667.207.527.52252,900
Oct 01, 20187.637.707.207.257.25113,700
Sep 28, 20187.537.797.507.597.5942,900
Sep 27, 20187.417.667.307.587.58100,800
Sep 26, 20187.747.867.407.437.4361,800
Sep 25, 20187.928.147.657.707.70184,200
Sep 24, 20187.468.017.337.927.92188,900
Sep 21, 20187.467.607.257.487.48256,400
Sep 20, 20187.637.727.417.447.44178,100
Sep 19, 20187.407.687.407.537.53171,700
Sep 18, 20187.417.617.317.417.4189,600
Sep 17, 20187.807.807.077.447.44198,600
Sep 14, 20187.808.137.607.817.8185,700
Sep 13, 20187.717.947.497.807.80156,500
Sep 12, 20188.008.087.517.617.61117,100
Sep 11, 20188.408.488.008.018.0192,200
Sep 10, 20188.908.908.008.458.45141,600
Sep 07, 20188.739.028.738.948.9456,700
Sep 06, 20189.179.218.598.758.75101,000
Sep 05, 20188.709.268.609.209.20149,100
Sep 04, 20188.748.748.298.668.66101,400
Aug 31, 20188.438.908.438.788.7858,700
Aug 30, 20188.618.808.408.478.4786,500
Aug 29, 20188.088.707.998.618.61148,200
Aug 28, 20188.218.217.928.118.1186,100
Aug 27, 20188.248.378.108.128.1259,000
Aug 24, 20188.178.387.788.238.2381,500
Aug 23, 20188.438.678.138.188.1869,800
Aug 22, 20188.208.448.048.408.4098,600
Aug 21, 20187.848.297.838.188.1881,600
Aug 20, 20188.108.107.697.817.8166,100
Aug 17, 20188.068.147.898.068.0649,600
Aug 16, 20187.758.197.628.048.04113,800
Aug 15, 20187.807.807.257.737.73154,800
Aug 14, 20188.008.177.908.128.1276,300
Aug 13, 20187.888.047.808.008.0064,100
Aug 10, 20188.078.087.737.937.9361,800
Aug 09, 20188.108.248.008.098.0963,000
Aug 08, 20187.618.117.608.108.1088,200
Aug 07, 20187.457.697.457.647.6450,100
Aug 06, 20187.577.677.267.437.4392,700
Aug 03, 20187.287.907.217.557.55155,600
Aug 02, 20187.287.777.217.417.4192,600
Aug 01, 20187.547.657.257.437.4369,400
Jul 31, 20187.347.647.307.577.5741,900
Jul 30, 20187.417.607.287.337.3375,000
Jul 27, 20188.138.137.337.397.39120,000
Jul 26, 20187.948.137.828.108.1046,400
Jul 25, 20187.787.987.707.947.9481,900
Jul 24, 20188.118.117.617.797.7967,500
Jul 23, 20188.088.177.918.018.0166,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...