Mail

MCRB - Seres Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2019	2.9600	3.1300	2.6400	2.7900	2.7900	1,016,923
Jun 24, 2019	2.7100	3.0600	2.6300	3.0000	3.0000	978,000
Jun 21, 2019	2.6900	2.7500	2.5000	2.6750	2.6750	703,500
Jun 20, 2019	2.6700	2.7500	2.4700	2.6700	2.6700	475,500
Jun 19, 2019	2.6500	2.7200	2.3400	2.6400	2.6400	619,100
Jun 18, 2019	2.4600	2.7300	2.4600	2.6100	2.6100	1,353,500
Jun 17, 2019	2.2800	2.4700	2.2300	2.4500	2.4500	943,600
Jun 14, 2019	2.1100	2.2800	2.0200	2.2800	2.2800	7,072,700
Jun 13, 2019	2.9700	3.1400	2.8200	2.8300	2.8300	671,500
Jun 12, 2019	3.0300	3.3300	3.0300	3.2800	3.2800	138,400
Jun 11, 2019	3.2200	3.2490	3.0000	3.0700	3.0700	120,600
Jun 10, 2019	3.2800	3.3000	3.1100	3.1700	3.1700	117,200
Jun 07, 2019	3.2000	3.2900	3.0000	3.2500	3.2500	210,100
Jun 06, 2019	3.3300	3.3750	3.1500	3.1800	3.1800	182,000
Jun 05, 2019	4.0000	4.0100	3.3000	3.3000	3.3000	286,800
Jun 04, 2019	3.6700	4.0200	3.5600	4.0000	4.0000	212,800
Jun 03, 2019	3.4500	3.6300	3.3950	3.6200	3.6200	241,900
May 31, 2019	3.4300	3.5050	3.3600	3.4100	3.4100	171,600
May 30, 2019	3.6700	3.8200	3.4900	3.5200	3.5200	213,400
May 29, 2019	3.8400	3.8400	3.6200	3.6700	3.6700	148,700
May 28, 2019	4.0000	4.0300	3.7600	3.8300	3.8300	178,100
May 24, 2019	4.1300	4.4100	3.9500	3.9700	3.9700	102,300
May 23, 2019	4.4200	4.4200	4.0000	4.1000	4.1000	187,600
May 22, 2019	4.3700	4.6000	4.3000	4.4900	4.4900	153,200
May 21, 2019	4.2400	4.4800	4.2300	4.4100	4.4100	87,100
May 20, 2019	4.1100	4.2500	3.9400	4.2200	4.2200	134,200
May 17, 2019	4.2700	4.3300	4.0600	4.1300	4.1300	142,900
May 16, 2019	4.0700	4.3300	4.0400	4.3100	4.3100	200,600
May 15, 2019	4.1600	4.3900	4.1600	4.2300	4.2300	175,900
May 14, 2019	4.3100	4.3300	4.1300	4.2500	4.2500	132,500
May 13, 2019	4.5200	4.6000	4.2400	4.2600	4.2600	213,300
May 10, 2019	4.8000	4.8500	4.5100	4.6000	4.6000	346,300
May 09, 2019	4.6900	4.8200	4.5300	4.7800	4.7800	134,200
May 08, 2019	4.8100	4.8400	4.6900	4.7600	4.7600	228,400
May 07, 2019	4.8700	4.9900	4.7500	4.8800	4.8800	356,900
May 06, 2019	4.9700	5.0900	4.7400	5.0700	5.0700	355,500
May 03, 2019	5.3600	5.3900	4.7900	5.0400	5.0400	562,400
May 02, 2019	5.9900	5.9930	5.1000	5.3500	5.3500	460,300
May 01, 2019	6.5200	6.6200	6.0300	6.1100	6.1100	231,900
Apr 30, 2019	6.8600	7.0250	6.4800	6.5400	6.5400	170,100
Apr 29, 2019	7.3700	7.3700	6.7700	6.9500	6.9500	163,700
Apr 26, 2019	7.0100	7.3900	6.9200	7.3500	7.3500	138,300
Apr 25, 2019	6.8400	6.9500	6.6600	6.9300	6.9300	63,900
Apr 24, 2019	7.0000	7.0000	6.7700	6.8500	6.8500	76,600
Apr 23, 2019	6.9300	7.1300	6.8350	7.0000	7.0000	154,600
Apr 22, 2019	6.8700	6.9500	6.6400	6.9200	6.9200	61,700
Apr 18, 2019	6.8200	6.9800	6.6900	6.9000	6.9000	97,900
Apr 17, 2019	7.0200	7.0200	6.5450	6.8400	6.8400	96,000
Apr 16, 2019	6.8400	6.9900	6.8000	6.9700	6.9700	89,500
Apr 15, 2019	6.7800	7.0400	6.5800	6.8200	6.8200	145,100
Apr 12, 2019	6.7300	6.8800	6.6700	6.7900	6.7900	126,500
Apr 11, 2019	6.6000	6.8100	6.4900	6.7000	6.7000	149,700
Apr 10, 2019	6.5800	6.7000	6.5100	6.6000	6.6000	127,800
Apr 09, 2019	6.7700	6.8300	6.4800	6.5500	6.5500	176,300
Apr 08, 2019	6.4200	6.8800	6.3100	6.7800	6.7800	205,700
Apr 05, 2019	6.2500	6.5600	6.2500	6.4300	6.4300	312,100
Apr 04, 2019	6.4000	6.7100	6.1200	6.2100	6.2100	432,200
Apr 03, 2019	6.7500	6.7900	6.3200	6.4000	6.4000	313,100
Apr 02, 2019	6.6200	6.7800	6.4650	6.6000	6.6000	306,500
Apr 01, 2019	6.6700	6.9400	6.2200	6.6200	6.6200	198,000
Mar 29, 2019	7.0200	7.0200	6.7800	6.8700	6.8700	201,700
Mar 28, 2019	6.6500	6.9800	6.4300	6.9600	6.9600	194,900
Mar 27, 2019	6.3500	6.7740	6.3300	6.7100	6.7100	224,900
Mar 26, 2019	6.3500	6.4000	6.0200	6.3500	6.3500	196,100
Mar 25, 2019	6.2100	6.5800	6.1450	6.3300	6.3300	202,100
Mar 22, 2019	6.6800	6.6800	6.0300	6.2200	6.2200	214,000
Mar 21, 2019	6.7600	6.9200	6.6700	6.7000	6.7000	156,700
Mar 20, 2019	6.6300	6.8600	6.5100	6.7600	6.7600	202,900
Mar 19, 2019	6.6600	6.7900	6.5200	6.6500	6.6500	267,700
Mar 18, 2019	6.6300	6.8000	6.2900	6.5700	6.5700	396,400
Mar 15, 2019	6.6600	6.8200	6.5460	6.5800	6.5800	280,200
Mar 14, 2019	7.1800	7.2100	6.5700	6.6600	6.6600	449,200
Mar 13, 2019	6.8100	7.4500	6.6600	7.2100	7.2100	814,900
Mar 12, 2019	6.3500	6.8400	5.9400	6.8100	6.8100	1,488,600
Mar 11, 2019	5.3700	8.3900	5.3700	6.3800	6.3800	10,330,900
Mar 08, 2019	5.2900	5.2900	5.0000	5.1100	5.1100	350,600
Mar 07, 2019	6.1400	6.1400	5.1050	5.2300	5.2300	282,500
Mar 06, 2019	6.4200	6.9500	6.0480	6.1200	6.1200	205,600
Mar 05, 2019	6.2300	6.7500	6.1900	6.3500	6.3500	214,800
Mar 04, 2019	6.2200	6.5700	6.2050	6.2800	6.2800	138,900
Mar 01, 2019	6.1700	6.2000	5.9300	6.1500	6.1500	96,300
Feb 28, 2019	5.9400	6.2200	5.8500	6.1300	6.1300	145,300
Feb 27, 2019	6.1300	6.2100	5.8900	5.9600	5.9600	80,700
Feb 26, 2019	5.9800	6.2500	5.9700	6.1600	6.1600	82,700
Feb 25, 2019	5.9000	6.0200	5.8700	5.9400	5.9400	127,200
Feb 22, 2019	5.8900	6.0000	5.7600	5.9000	5.9000	66,800
Feb 21, 2019	5.9400	5.9400	5.7500	5.8300	5.8300	66,600
Feb 20, 2019	6.0000	6.0800	5.8400	5.8900	5.8900	68,400
Feb 19, 2019	6.1000	6.2400	5.8000	6.0000	6.0000	114,900
Feb 15, 2019	5.8900	6.2800	5.8900	6.1100	6.1100	169,600
Feb 14, 2019	5.9200	6.0500	5.8500	5.8500	5.8500	137,300
Feb 13, 2019	6.0000	6.0500	5.8800	5.9900	5.9900	209,700
Feb 12, 2019	5.9800	6.1000	5.9350	6.0000	6.0000	160,100
Feb 11, 2019	6.0000	6.0400	5.8800	5.9800	5.9800	53,000
Feb 08, 2019	6.0000	6.1400	5.8400	5.9900	5.9900	65,500
Feb 07, 2019	6.1300	6.2300	5.8610	6.0100	6.0100	110,600
Feb 06, 2019	6.4370	6.5000	6.1200	6.1500	6.1500	122,300
Feb 05, 2019	6.6200	6.7900	6.4200	6.4700	6.4700	105,400
Feb 04, 2019	6.3800	6.9000	6.3800	6.6000	6.6000	132,200
Feb 01, 2019	6.2200	6.6300	6.2200	6.3800	6.3800	107,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...