MCRB - Seres Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20193.45003.54003.39003.51053.510545,749
Aug 19, 20192.94003.35002.94003.31003.3100277,600
Aug 16, 20192.84003.01002.77002.97002.9700265,800
Aug 15, 20192.85002.97502.81002.85002.8500160,600
Aug 14, 20192.82002.87002.77002.86002.8600217,200
Aug 13, 20192.80002.90002.71002.87002.8700317,300
Aug 12, 20192.71002.87002.61002.82002.8200270,600
Aug 09, 20192.58002.70002.52002.69002.6900353,300
Aug 08, 20192.59002.71002.50002.63002.6300239,000
Aug 07, 20192.24002.57002.23002.57002.5700306,800
Aug 06, 20192.57002.61002.15002.29002.2900340,700
Aug 05, 20192.44002.44002.17002.44002.4400359,700
Aug 02, 20192.74002.74002.35502.42002.4200309,900
Aug 01, 20192.75002.82002.57002.78002.7800288,800
Jul 31, 20192.69002.79002.63002.73002.7300284,100
Jul 30, 20192.70002.77002.63002.69002.6900237,300
Jul 29, 20192.86002.87002.61002.71002.7100304,400
Jul 26, 20192.80002.88002.75002.85002.8500258,400
Jul 25, 20192.99002.99002.78002.79002.7900281,400
Jul 24, 20192.97003.03002.88003.00003.0000220,000
Jul 23, 20193.06003.07002.91002.97002.9700231,100
Jul 22, 20193.09003.12002.92703.01003.0100432,800
Jul 19, 20193.13003.14503.01103.10003.1000224,300
Jul 18, 20193.13003.18002.96003.14003.1400322,700
Jul 17, 20193.00003.11002.81003.11003.1100951,000
Jul 16, 20192.80003.07002.74403.03003.0300891,100
Jul 15, 20192.90002.93002.75002.79002.7900202,000
Jul 12, 20192.98003.05002.77002.89002.8900466,700
Jul 11, 20193.06003.09002.94002.99002.9900222,800
Jul 10, 20193.09003.10002.94003.08003.0800287,600
Jul 09, 20192.93003.08002.88603.08003.0800627,300
Jul 08, 20193.10003.10002.92002.97002.9700372,900
Jul 05, 20193.03003.18003.00003.10003.1000280,000
Jul 03, 20193.11003.12502.90003.05003.0500168,000
Jul 02, 20192.95003.18502.95003.11003.1100568,800
Jul 01, 20193.21003.40302.88002.95002.9500844,600
Jun 28, 20192.84003.43002.84003.22003.22007,010,700
Jun 27, 20192.92003.04002.83002.88002.8800651,600
Jun 26, 20192.84002.91002.65002.90002.9000600,800
Jun 25, 20192.96003.13002.64002.79002.79001,027,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...