MCRB - Seres Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20196.937.136.847.007.00154,600
Apr 22, 20196.876.956.646.926.9261,700
Apr 18, 20196.826.986.696.906.9097,900
Apr 17, 20197.027.026.556.846.8496,000
Apr 16, 20196.846.996.806.976.9789,500
Apr 15, 20196.787.046.586.826.82145,100
Apr 12, 20196.736.886.676.796.79126,500
Apr 11, 20196.606.816.496.706.70149,700
Apr 10, 20196.586.706.516.606.60127,800
Apr 09, 20196.776.836.486.556.55176,300
Apr 08, 20196.426.886.316.786.78205,700
Apr 05, 20196.256.566.256.436.43312,100
Apr 04, 20196.406.716.126.216.21432,200
Apr 03, 20196.756.796.326.406.40313,100
Apr 02, 20196.626.786.476.606.60306,500
Apr 01, 20196.676.946.226.626.62198,000
Mar 29, 20197.027.026.786.876.87201,700
Mar 28, 20196.656.986.436.966.96194,900
Mar 27, 20196.356.776.336.716.71224,900
Mar 26, 20196.356.406.026.356.35196,100
Mar 25, 20196.216.586.146.336.33202,100
Mar 22, 20196.686.686.036.226.22214,000
Mar 21, 20196.766.926.676.706.70156,700
Mar 20, 20196.636.866.516.766.76202,900
Mar 19, 20196.666.796.526.656.65267,700
Mar 18, 20196.636.806.296.576.57396,400
Mar 15, 20196.666.826.556.586.58280,200
Mar 14, 20197.187.216.576.666.66449,200
Mar 13, 20196.817.456.667.217.21814,900
Mar 12, 20196.356.845.946.816.811,488,600
Mar 11, 20195.378.395.376.386.3810,330,900
Mar 08, 20195.295.295.005.115.11350,600
Mar 07, 20196.146.145.115.235.23282,500
Mar 06, 20196.426.956.056.126.12205,600
Mar 05, 20196.236.756.196.356.35214,800
Mar 04, 20196.226.576.206.286.28138,900
Mar 01, 20196.176.205.936.156.1596,300
Feb 28, 20195.946.225.856.136.13145,300
Feb 27, 20196.136.215.895.965.9680,700
Feb 26, 20195.986.255.976.166.1682,700
Feb 25, 20195.906.025.875.945.94127,200
Feb 22, 20195.896.005.765.905.9066,800
Feb 21, 20195.945.945.755.835.8366,600
Feb 20, 20196.006.085.845.895.8968,400
Feb 19, 20196.106.245.806.006.00114,900
Feb 15, 20195.896.285.896.116.11169,600
Feb 14, 20195.926.055.855.855.85137,300
Feb 13, 20196.006.055.885.995.99209,700
Feb 12, 20195.986.105.936.006.00160,100
Feb 11, 20196.006.045.885.985.9853,000
Feb 08, 20196.006.145.845.995.9965,500
Feb 07, 20196.136.235.866.016.01110,600
Feb 06, 20196.446.506.126.156.15122,300
Feb 05, 20196.626.796.426.476.47105,400
Feb 04, 20196.386.906.386.606.60132,200
Feb 01, 20196.226.636.226.386.38107,300
Jan 31, 20196.136.306.076.166.16137,200
Jan 30, 20196.036.195.936.136.1358,600
Jan 29, 20195.996.225.936.046.04122,600
Jan 28, 20195.756.105.646.016.01128,100
Jan 25, 20195.456.155.456.016.01301,900
Jan 24, 20195.425.625.285.415.4165,400
Jan 23, 20195.655.985.305.425.42190,000
Jan 22, 20195.745.805.525.655.65124,800
Jan 18, 20195.685.845.535.715.7157,300
Jan 17, 20195.966.005.585.655.6561,000
Jan 16, 20196.216.345.945.955.95138,000
Jan 15, 20196.016.225.996.206.2046,300
Jan 14, 20196.326.335.946.076.0767,900
Jan 11, 20196.156.446.126.386.3873,300
Jan 10, 20195.916.245.736.216.2187,000
Jan 09, 20195.536.015.535.985.98125,600
Jan 08, 20195.645.805.455.505.50141,700
Jan 07, 20195.525.705.345.585.58101,300
Jan 04, 20195.235.655.235.525.5261,000
Jan 03, 20194.795.344.775.135.13105,800
Jan 02, 20194.505.014.424.834.8390,200
Dec 31, 20184.784.894.524.524.52118,800
Dec 28, 20184.594.814.534.784.78120,600
Dec 27, 20184.844.924.524.614.61106,400
Dec 26, 20184.675.044.674.954.95114,600
Dec 24, 20184.794.794.534.684.6881,700
Dec 21, 20185.205.204.844.844.84208,000
Dec 20, 20185.875.875.205.235.23130,800
Dec 19, 20185.546.305.545.855.85149,700
Dec 18, 20186.336.335.465.585.58142,600
Dec 17, 20186.406.616.216.246.24115,200
Dec 14, 20186.667.046.386.396.3977,800
Dec 13, 20187.247.256.626.696.6987,800
Dec 12, 20186.967.336.967.217.2172,600
Dec 11, 20187.397.406.846.926.92117,400
Dec 10, 20187.487.717.347.397.3981,600
Dec 07, 20187.958.057.457.657.6554,500
Dec 06, 20187.868.097.737.917.9173,600
Dec 04, 20188.158.307.968.018.0187,500
Dec 03, 20188.488.517.988.158.1587,500
Nov 30, 20188.818.818.008.358.35111,400
Nov 29, 20188.248.828.248.798.7997,100
Nov 28, 20187.988.417.978.388.38110,600
Nov 27, 20187.998.107.807.967.9662,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...