U.S. Markets open in 1 hr 19 mins

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.46+0.63 (+2.89%)
At close: 4:00PM EDT
22.46 0.00 (0.00%)
Pre-Market: 07:13AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2021------
Jun 21, 202122.5023.6021.8622.4622.461,062,300
Jun 18, 202121.3222.4221.0021.8321.832,036,400
Jun 17, 202119.5921.3819.5820.9020.90882,700
Jun 16, 202120.1220.2018.6719.7419.74506,600
Jun 15, 202120.5820.5819.6020.0620.06458,000
Jun 14, 202120.6521.3920.3520.6620.66574,100
Jun 11, 202120.4621.4820.3920.5420.54576,800
Jun 10, 202120.2720.9819.8520.4820.48780,000
Jun 09, 202120.0420.6019.5320.0720.07746,100
Jun 08, 202119.8520.4019.0419.7019.70671,900
Jun 07, 202118.7020.2018.7019.4819.48984,700
Jun 04, 202118.7119.2218.5118.7718.77591,000
Jun 03, 202119.0219.3618.4018.4618.46901,800
Jun 02, 202120.2320.2519.0519.1819.181,063,000
Jun 01, 202121.2621.3220.0520.1920.19550,700
May 28, 202121.6522.5321.0721.1121.11592,700
May 27, 202122.0322.0321.0021.4921.49568,400
May 26, 202120.9621.8020.8021.4721.47417,700
May 25, 202121.1021.9920.7020.7320.73507,800
May 24, 202121.4421.6720.4320.9920.99606,800
May 21, 202121.8022.1720.6521.2821.28657,500
May 20, 202122.2522.9021.7321.7521.75680,500
May 19, 202121.4122.4721.2421.8321.83505,500
May 18, 202122.1923.6521.5922.4922.49712,900
May 17, 202122.0822.7020.8721.8021.80632,600
May 14, 202120.9623.2020.9622.5422.541,035,000
May 13, 202121.3822.7020.3820.6620.661,068,900
May 12, 202121.5022.1020.4420.9820.98668,400
May 11, 202119.2422.8018.8422.2922.291,096,900
May 10, 202120.5220.8619.6820.0420.04945,900
May 07, 202122.6523.4620.5520.7320.73931,100
May 06, 202121.0022.0520.4021.9921.99716,600
May 05, 202121.4723.4721.0021.1221.121,044,800
May 04, 202120.0921.9919.8321.4821.481,269,000
May 03, 202121.2021.2220.1220.3520.35423,700
Apr 30, 202120.8721.4420.5720.8120.81475,100
Apr 29, 202122.0022.0020.5821.1821.18403,500
Apr 28, 202121.0122.1420.5321.7921.79413,100
Apr 27, 202121.5922.0020.9021.1921.19446,100
Apr 26, 202120.6521.7220.5821.4221.42565,400
Apr 23, 202120.2220.8920.0020.4620.46362,400
Apr 22, 202120.6922.0520.2620.7020.70666,300
Apr 21, 202119.3720.4918.8920.4920.49378,100
Apr 20, 202119.4420.1118.6719.6019.601,359,500
Apr 19, 202120.3420.6119.3219.7019.70582,500
Apr 16, 202121.3421.3420.1620.7320.73664,800
Apr 15, 202121.1222.1320.7721.3921.39617,900
Apr 14, 202121.0722.5020.5420.6520.65648,400
Apr 13, 202120.2021.3720.0121.0021.00694,100
Apr 12, 202120.3020.4719.4920.1620.16896,000
Apr 09, 202120.2421.0719.7920.5820.58544,200
Apr 08, 202120.0820.5919.8620.5620.56430,200
Apr 07, 202120.3020.5319.6119.7419.74491,400
Apr 06, 202120.5421.3620.2120.5020.50587,200
Apr 05, 202120.9221.6820.0420.6120.61455,100
Apr 01, 202121.0122.6720.3820.4520.451,108,500
Mar 31, 202119.7421.2819.6520.5920.591,254,900
Mar 30, 202117.9720.1017.6319.4319.431,231,900
Mar 29, 202118.7419.0017.7818.1618.161,379,400
Mar 26, 202119.6719.6717.9118.8718.871,115,300
Mar 25, 202118.4819.8117.8619.3719.371,945,800
Mar 24, 202120.7320.9518.8219.0919.091,065,600
Mar 23, 202121.9421.9420.3520.4620.46820,100
Mar 22, 202121.3422.4821.1621.9421.94648,800
Mar 19, 202119.9121.5319.5121.4521.452,054,800
Mar 18, 202120.9121.0819.9320.0220.02851,100
Mar 17, 202120.4821.9219.8421.5721.57637,800
Mar 16, 202122.1622.5220.4521.2821.28993,600
Mar 15, 202121.4122.6821.1422.0122.01605,100
Mar 12, 202121.8722.1920.7521.3721.371,164,400
Mar 11, 202121.6122.7620.7922.7022.701,259,400
Mar 10, 202120.8221.8420.0020.4820.481,302,400
Mar 09, 202118.4820.8618.4820.2920.291,686,000
Mar 08, 202118.9319.3517.4517.7517.751,743,100
Mar 05, 202119.2319.2716.5819.0619.062,956,800
Mar 04, 202117.7118.7116.7418.1118.111,667,700
Mar 03, 202119.4219.9817.1317.6617.661,386,900
Mar 02, 202120.5921.6019.0619.6219.621,048,100
Mar 01, 202119.7221.2419.4020.6220.621,515,800
Feb 26, 202118.9319.6217.6619.0419.041,189,400
Feb 25, 202119.6620.5018.3218.7918.791,031,200
Feb 24, 202120.8121.2619.3019.8019.801,018,900
Feb 23, 202121.0721.8218.5221.0521.051,526,200
Feb 22, 202123.9724.4521.9222.0822.08857,900
Feb 19, 202123.6125.5023.6124.4524.45664,500
Feb 18, 202123.4824.3922.6023.4823.48856,400
Feb 17, 202124.5125.0923.0124.0824.08963,000
Feb 16, 202126.5527.5224.6624.9124.911,142,100
Feb 12, 202125.8526.7125.2225.9425.94560,600
Feb 11, 202126.5826.9525.0726.0626.06823,000
Feb 10, 202128.6529.1425.4525.7925.79913,100
Feb 09, 202129.3329.9028.4228.4328.43975,900
Feb 08, 202127.3129.8927.3128.9228.921,352,800
Feb 05, 202126.6927.7726.3627.0427.04703,800
Feb 04, 202125.9026.8525.3326.3426.34628,700
Feb 03, 202126.6027.4925.7525.7525.75797,700
Feb 02, 202125.2027.4824.9626.4026.401,340,000
Feb 01, 202124.0025.2023.3825.0025.00931,100
Jan 29, 202123.6824.5923.0923.7523.75613,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...