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
Feb 20, 2019	6.00	6.07	5.84	6.04	6.04	9,750
Feb 19, 2019	6.10	6.24	5.80	6.00	6.00	114,900
Feb 15, 2019	5.89	6.28	5.89	6.11	6.11	169,600
Feb 14, 2019	5.92	6.05	5.85	5.85	5.85	137,300
Feb 13, 2019	6.00	6.05	5.88	5.99	5.99	209,700
Feb 12, 2019	5.98	6.10	5.93	6.00	6.00	160,100
Feb 11, 2019	6.00	6.04	5.88	5.98	5.98	53,000
Feb 08, 2019	6.00	6.14	5.84	5.99	5.99	65,500
Feb 07, 2019	6.13	6.23	5.86	6.01	6.01	110,600
Feb 06, 2019	6.44	6.50	6.12	6.15	6.15	122,300
Feb 05, 2019	6.62	6.79	6.42	6.47	6.47	105,400
Feb 04, 2019	6.38	6.90	6.38	6.60	6.60	132,200
Feb 01, 2019	6.22	6.63	6.22	6.38	6.38	107,300
Jan 31, 2019	6.13	6.30	6.07	6.16	6.16	137,200
Jan 30, 2019	6.03	6.19	5.93	6.13	6.13	58,600
Jan 29, 2019	5.99	6.22	5.93	6.04	6.04	122,600
Jan 28, 2019	5.75	6.10	5.64	6.01	6.01	128,100
Jan 25, 2019	5.45	6.15	5.45	6.01	6.01	301,900
Jan 24, 2019	5.42	5.62	5.28	5.41	5.41	65,400
Jan 23, 2019	5.65	5.98	5.30	5.42	5.42	190,000
Jan 22, 2019	5.74	5.80	5.52	5.65	5.65	124,800
Jan 18, 2019	5.68	5.84	5.53	5.71	5.71	57,300
Jan 17, 2019	5.96	6.00	5.58	5.65	5.65	61,000
Jan 16, 2019	6.21	6.34	5.94	5.95	5.95	138,000
Jan 15, 2019	6.01	6.22	5.99	6.20	6.20	46,300
Jan 14, 2019	6.32	6.33	5.94	6.07	6.07	67,900
Jan 11, 2019	6.15	6.44	6.12	6.38	6.38	73,300
Jan 10, 2019	5.91	6.24	5.73	6.21	6.21	87,000
Jan 09, 2019	5.53	6.01	5.53	5.98	5.98	125,600
Jan 08, 2019	5.64	5.80	5.45	5.50	5.50	141,700
Jan 07, 2019	5.52	5.70	5.34	5.58	5.58	101,300
Jan 04, 2019	5.23	5.65	5.23	5.52	5.52	61,000
Jan 03, 2019	4.79	5.34	4.77	5.13	5.13	105,800
Jan 02, 2019	4.50	5.01	4.42	4.83	4.83	90,200
Dec 31, 2018	4.78	4.89	4.52	4.52	4.52	118,800
Dec 28, 2018	4.59	4.81	4.53	4.78	4.78	120,600
Dec 27, 2018	4.84	4.92	4.52	4.61	4.61	106,400
Dec 26, 2018	4.67	5.04	4.67	4.95	4.95	114,600
Dec 24, 2018	4.79	4.79	4.53	4.68	4.68	81,700
Dec 21, 2018	5.20	5.20	4.84	4.84	4.84	208,000
Dec 20, 2018	5.87	5.87	5.20	5.23	5.23	130,800
Dec 19, 2018	5.54	6.30	5.54	5.85	5.85	149,700
Dec 18, 2018	6.33	6.33	5.46	5.58	5.58	142,600
Dec 17, 2018	6.40	6.61	6.21	6.24	6.24	115,200
Dec 14, 2018	6.66	7.04	6.38	6.39	6.39	77,800
Dec 13, 2018	7.24	7.25	6.62	6.69	6.69	87,800
Dec 12, 2018	6.96	7.33	6.96	7.21	7.21	72,600
Dec 11, 2018	7.39	7.40	6.84	6.92	6.92	117,400
Dec 10, 2018	7.48	7.71	7.34	7.39	7.39	81,600
Dec 07, 2018	7.95	8.05	7.45	7.65	7.65	54,500
Dec 06, 2018	7.86	8.09	7.73	7.91	7.91	73,600
Dec 04, 2018	8.15	8.30	7.96	8.01	8.01	87,500
Dec 03, 2018	8.48	8.51	7.98	8.15	8.15	87,500
Nov 30, 2018	8.81	8.81	8.00	8.35	8.35	111,400
Nov 29, 2018	8.24	8.82	8.24	8.79	8.79	97,100
Nov 28, 2018	7.98	8.41	7.97	8.38	8.38	110,600
Nov 27, 2018	7.99	8.10	7.80	7.96	7.96	62,700
Nov 26, 2018	8.10	8.36	7.87	8.07	8.07	70,600
Nov 23, 2018	8.16	8.26	7.98	8.02	8.02	22,200
Nov 21, 2018	8.17	8.38	8.07	8.28	8.28	54,300
Nov 20, 2018	7.87	8.25	7.64	8.17	8.17	80,700
Nov 19, 2018	8.18	8.18	7.83	8.01	8.01	60,700
Nov 16, 2018	8.12	8.34	7.75	8.21	8.21	90,900
Nov 15, 2018	8.19	8.55	8.10	8.21	8.21	137,300
Nov 14, 2018	8.16	8.42	7.83	8.28	8.28	130,400
Nov 13, 2018	8.05	8.19	7.92	8.09	8.09	116,600
Nov 12, 2018	8.38	8.39	7.98	8.00	8.00	105,100
Nov 09, 2018	8.82	8.88	8.03	8.40	8.40	155,500
Nov 08, 2018	7.64	9.00	7.64	8.88	8.88	197,200
Nov 07, 2018	7.71	8.15	7.59	8.09	8.09	97,500
Nov 06, 2018	7.46	7.68	7.05	7.63	7.63	73,600
Nov 05, 2018	7.34	7.60	7.11	7.52	7.52	82,500
Nov 02, 2018	7.09	7.34	7.00	7.28	7.28	87,000
Nov 01, 2018	6.88	7.14	6.77	7.09	7.09	140,900
Oct 31, 2018	6.80	6.93	6.62	6.87	6.87	117,900
Oct 30, 2018	6.07	6.73	6.07	6.69	6.69	127,400
Oct 29, 2018	6.20	6.26	5.81	6.06	6.06	256,300
Oct 26, 2018	6.24	6.38	6.17	6.18	6.18	115,400
Oct 25, 2018	6.41	6.68	6.22	6.28	6.28	164,400
Oct 24, 2018	6.50	6.69	6.30	6.38	6.38	65,500
Oct 23, 2018	6.46	6.75	6.22	6.58	6.58	81,800
Oct 22, 2018	6.98	6.98	6.59	6.60	6.60	66,600
Oct 19, 2018	6.65	6.76	6.47	6.53	6.53	45,800
Oct 18, 2018	6.78	6.86	6.55	6.62	6.62	40,800
Oct 17, 2018	6.69	6.84	6.42	6.82	6.82	84,000
Oct 16, 2018	6.19	6.78	6.15	6.71	6.71	73,100
Oct 15, 2018	6.33	6.33	5.64	6.15	6.15	134,600
Oct 12, 2018	6.46	6.57	6.26	6.34	6.34	69,700
Oct 11, 2018	6.49	6.66	6.34	6.34	6.34	78,300
Oct 10, 2018	6.60	6.79	6.53	6.56	6.56	101,000
Oct 09, 2018	6.77	6.84	6.52	6.59	6.59	73,200
Oct 08, 2018	6.98	7.08	6.71	6.75	6.75	78,600
Oct 05, 2018	7.32	7.41	6.91	7.01	7.01	100,300
Oct 04, 2018	7.35	7.45	6.86	7.30	7.30	335,500
Oct 03, 2018	7.29	7.59	7.29	7.38	7.38	138,500
Oct 02, 2018	7.28	7.66	7.20	7.52	7.52	252,900
Oct 01, 2018	7.63	7.70	7.20	7.25	7.25	113,700
Sep 28, 2018	7.53	7.79	7.50	7.59	7.59	42,900
Sep 27, 2018	7.41	7.66	7.30	7.58	7.58	100,800
Sep 26, 2018	7.74	7.86	7.40	7.43	7.43	61,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...