Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 22, 2021	-	-	-	-	-	-
Jun 21, 2021	22.50	23.60	21.86	22.46	22.46	1,062,300
Jun 18, 2021	21.32	22.42	21.00	21.83	21.83	2,036,400
Jun 17, 2021	19.59	21.38	19.58	20.90	20.90	882,700
Jun 16, 2021	20.12	20.20	18.67	19.74	19.74	506,600
Jun 15, 2021	20.58	20.58	19.60	20.06	20.06	458,000
Jun 14, 2021	20.65	21.39	20.35	20.66	20.66	574,100
Jun 11, 2021	20.46	21.48	20.39	20.54	20.54	576,800
Jun 10, 2021	20.27	20.98	19.85	20.48	20.48	780,000
Jun 09, 2021	20.04	20.60	19.53	20.07	20.07	746,100
Jun 08, 2021	19.85	20.40	19.04	19.70	19.70	671,900
Jun 07, 2021	18.70	20.20	18.70	19.48	19.48	984,700
Jun 04, 2021	18.71	19.22	18.51	18.77	18.77	591,000
Jun 03, 2021	19.02	19.36	18.40	18.46	18.46	901,800
Jun 02, 2021	20.23	20.25	19.05	19.18	19.18	1,063,000
Jun 01, 2021	21.26	21.32	20.05	20.19	20.19	550,700
May 28, 2021	21.65	22.53	21.07	21.11	21.11	592,700
May 27, 2021	22.03	22.03	21.00	21.49	21.49	568,400
May 26, 2021	20.96	21.80	20.80	21.47	21.47	417,700
May 25, 2021	21.10	21.99	20.70	20.73	20.73	507,800
May 24, 2021	21.44	21.67	20.43	20.99	20.99	606,800
May 21, 2021	21.80	22.17	20.65	21.28	21.28	657,500
May 20, 2021	22.25	22.90	21.73	21.75	21.75	680,500
May 19, 2021	21.41	22.47	21.24	21.83	21.83	505,500
May 18, 2021	22.19	23.65	21.59	22.49	22.49	712,900
May 17, 2021	22.08	22.70	20.87	21.80	21.80	632,600
May 14, 2021	20.96	23.20	20.96	22.54	22.54	1,035,000
May 13, 2021	21.38	22.70	20.38	20.66	20.66	1,068,900
May 12, 2021	21.50	22.10	20.44	20.98	20.98	668,400
May 11, 2021	19.24	22.80	18.84	22.29	22.29	1,096,900
May 10, 2021	20.52	20.86	19.68	20.04	20.04	945,900
May 07, 2021	22.65	23.46	20.55	20.73	20.73	931,100
May 06, 2021	21.00	22.05	20.40	21.99	21.99	716,600
May 05, 2021	21.47	23.47	21.00	21.12	21.12	1,044,800
May 04, 2021	20.09	21.99	19.83	21.48	21.48	1,269,000
May 03, 2021	21.20	21.22	20.12	20.35	20.35	423,700
Apr 30, 2021	20.87	21.44	20.57	20.81	20.81	475,100
Apr 29, 2021	22.00	22.00	20.58	21.18	21.18	403,500
Apr 28, 2021	21.01	22.14	20.53	21.79	21.79	413,100
Apr 27, 2021	21.59	22.00	20.90	21.19	21.19	446,100
Apr 26, 2021	20.65	21.72	20.58	21.42	21.42	565,400
Apr 23, 2021	20.22	20.89	20.00	20.46	20.46	362,400
Apr 22, 2021	20.69	22.05	20.26	20.70	20.70	666,300
Apr 21, 2021	19.37	20.49	18.89	20.49	20.49	378,100
Apr 20, 2021	19.44	20.11	18.67	19.60	19.60	1,359,500
Apr 19, 2021	20.34	20.61	19.32	19.70	19.70	582,500
Apr 16, 2021	21.34	21.34	20.16	20.73	20.73	664,800
Apr 15, 2021	21.12	22.13	20.77	21.39	21.39	617,900
Apr 14, 2021	21.07	22.50	20.54	20.65	20.65	648,400
Apr 13, 2021	20.20	21.37	20.01	21.00	21.00	694,100
Apr 12, 2021	20.30	20.47	19.49	20.16	20.16	896,000
Apr 09, 2021	20.24	21.07	19.79	20.58	20.58	544,200
Apr 08, 2021	20.08	20.59	19.86	20.56	20.56	430,200
Apr 07, 2021	20.30	20.53	19.61	19.74	19.74	491,400
Apr 06, 2021	20.54	21.36	20.21	20.50	20.50	587,200
Apr 05, 2021	20.92	21.68	20.04	20.61	20.61	455,100
Apr 01, 2021	21.01	22.67	20.38	20.45	20.45	1,108,500
Mar 31, 2021	19.74	21.28	19.65	20.59	20.59	1,254,900
Mar 30, 2021	17.97	20.10	17.63	19.43	19.43	1,231,900
Mar 29, 2021	18.74	19.00	17.78	18.16	18.16	1,379,400
Mar 26, 2021	19.67	19.67	17.91	18.87	18.87	1,115,300
Mar 25, 2021	18.48	19.81	17.86	19.37	19.37	1,945,800
Mar 24, 2021	20.73	20.95	18.82	19.09	19.09	1,065,600
Mar 23, 2021	21.94	21.94	20.35	20.46	20.46	820,100
Mar 22, 2021	21.34	22.48	21.16	21.94	21.94	648,800
Mar 19, 2021	19.91	21.53	19.51	21.45	21.45	2,054,800
Mar 18, 2021	20.91	21.08	19.93	20.02	20.02	851,100
Mar 17, 2021	20.48	21.92	19.84	21.57	21.57	637,800
Mar 16, 2021	22.16	22.52	20.45	21.28	21.28	993,600
Mar 15, 2021	21.41	22.68	21.14	22.01	22.01	605,100
Mar 12, 2021	21.87	22.19	20.75	21.37	21.37	1,164,400
Mar 11, 2021	21.61	22.76	20.79	22.70	22.70	1,259,400
Mar 10, 2021	20.82	21.84	20.00	20.48	20.48	1,302,400
Mar 09, 2021	18.48	20.86	18.48	20.29	20.29	1,686,000
Mar 08, 2021	18.93	19.35	17.45	17.75	17.75	1,743,100
Mar 05, 2021	19.23	19.27	16.58	19.06	19.06	2,956,800
Mar 04, 2021	17.71	18.71	16.74	18.11	18.11	1,667,700
Mar 03, 2021	19.42	19.98	17.13	17.66	17.66	1,386,900
Mar 02, 2021	20.59	21.60	19.06	19.62	19.62	1,048,100
Mar 01, 2021	19.72	21.24	19.40	20.62	20.62	1,515,800
Feb 26, 2021	18.93	19.62	17.66	19.04	19.04	1,189,400
Feb 25, 2021	19.66	20.50	18.32	18.79	18.79	1,031,200
Feb 24, 2021	20.81	21.26	19.30	19.80	19.80	1,018,900
Feb 23, 2021	21.07	21.82	18.52	21.05	21.05	1,526,200
Feb 22, 2021	23.97	24.45	21.92	22.08	22.08	857,900
Feb 19, 2021	23.61	25.50	23.61	24.45	24.45	664,500
Feb 18, 2021	23.48	24.39	22.60	23.48	23.48	856,400
Feb 17, 2021	24.51	25.09	23.01	24.08	24.08	963,000
Feb 16, 2021	26.55	27.52	24.66	24.91	24.91	1,142,100
Feb 12, 2021	25.85	26.71	25.22	25.94	25.94	560,600
Feb 11, 2021	26.58	26.95	25.07	26.06	26.06	823,000
Feb 10, 2021	28.65	29.14	25.45	25.79	25.79	913,100
Feb 09, 2021	29.33	29.90	28.42	28.43	28.43	975,900
Feb 08, 2021	27.31	29.89	27.31	28.92	28.92	1,352,800
Feb 05, 2021	26.69	27.77	26.36	27.04	27.04	703,800
Feb 04, 2021	25.90	26.85	25.33	26.34	26.34	628,700
Feb 03, 2021	26.60	27.49	25.75	25.75	25.75	797,700
Feb 02, 2021	25.20	27.48	24.96	26.40	26.40	1,340,000
Feb 01, 2021	24.00	25.20	23.38	25.00	25.00	931,100
Jan 29, 2021	23.68	24.59	23.09	23.75	23.75	613,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,219.00+5.25(+0.12%)

Dow Futures33,790.00+29.00(+0.09%)

Nasdaq Futures14,166.25+36.25(+0.26%)

Seres Therapeutics, Inc. (MCRB)

S&P Futures
4,219.00
+5.25(+0.12%)

Dow Futures
33,790.00
+29.00(+0.09%)

Nasdaq Futures
14,166.25
+36.25(+0.26%)