MCRB - Seres Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20187.467.607.277.487.48256,564
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...