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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2018 | 7.92 | 8.14 | 7.65 | 7.70 | 7.70 | 184,200 |
| Sep 24, 2018 | 7.46 | 8.01 | 7.33 | 7.92 | 7.92 | 188,900 |
| Sep 21, 2018 | 7.46 | 7.60 | 7.25 | 7.48 | 7.48 | 256,400 |
| Sep 20, 2018 | 7.63 | 7.72 | 7.41 | 7.44 | 7.44 | 178,100 |
| Sep 19, 2018 | 7.40 | 7.68 | 7.40 | 7.53 | 7.53 | 171,700 |
| Sep 18, 2018 | 7.41 | 7.61 | 7.31 | 7.41 | 7.41 | 89,600 |
| Sep 17, 2018 | 7.80 | 7.80 | 7.07 | 7.44 | 7.44 | 198,600 |
| Sep 14, 2018 | 7.80 | 8.13 | 7.60 | 7.81 | 7.81 | 85,700 |
| Sep 13, 2018 | 7.71 | 7.94 | 7.49 | 7.80 | 7.80 | 156,500 |
| Sep 12, 2018 | 8.00 | 8.08 | 7.51 | 7.61 | 7.61 | 117,100 |
| Sep 11, 2018 | 8.40 | 8.48 | 8.00 | 8.01 | 8.01 | 92,200 |
| Sep 10, 2018 | 8.90 | 8.90 | 8.00 | 8.45 | 8.45 | 141,600 |
| Sep 07, 2018 | 8.73 | 9.02 | 8.73 | 8.94 | 8.94 | 56,700 |
| Sep 06, 2018 | 9.17 | 9.21 | 8.59 | 8.75 | 8.75 | 101,000 |
| Sep 05, 2018 | 8.70 | 9.26 | 8.60 | 9.20 | 9.20 | 149,100 |
| Sep 04, 2018 | 8.74 | 8.74 | 8.29 | 8.66 | 8.66 | 101,400 |
| Aug 31, 2018 | 8.43 | 8.90 | 8.43 | 8.78 | 8.78 | 58,700 |
| Aug 30, 2018 | 8.61 | 8.80 | 8.40 | 8.47 | 8.47 | 86,500 |
| Aug 29, 2018 | 8.08 | 8.70 | 7.99 | 8.61 | 8.61 | 148,200 |
| Aug 28, 2018 | 8.21 | 8.21 | 7.92 | 8.11 | 8.11 | 86,100 |
| Aug 27, 2018 | 8.24 | 8.37 | 8.10 | 8.12 | 8.12 | 59,000 |
| Aug 24, 2018 | 8.17 | 8.38 | 7.78 | 8.23 | 8.23 | 81,500 |
| Aug 23, 2018 | 8.43 | 8.67 | 8.13 | 8.18 | 8.18 | 69,800 |
| Aug 22, 2018 | 8.20 | 8.44 | 8.04 | 8.40 | 8.40 | 98,600 |
| Aug 21, 2018 | 7.84 | 8.29 | 7.83 | 8.18 | 8.18 | 81,600 |
| Aug 20, 2018 | 8.10 | 8.10 | 7.69 | 7.81 | 7.81 | 66,100 |
| Aug 17, 2018 | 8.06 | 8.14 | 7.89 | 8.06 | 8.06 | 49,600 |
| Aug 16, 2018 | 7.75 | 8.19 | 7.62 | 8.04 | 8.04 | 113,800 |
| Aug 15, 2018 | 7.80 | 7.80 | 7.25 | 7.73 | 7.73 | 154,800 |
| Aug 14, 2018 | 8.00 | 8.17 | 7.90 | 8.12 | 8.12 | 76,300 |
| Aug 13, 2018 | 7.88 | 8.04 | 7.80 | 8.00 | 8.00 | 64,100 |
| Aug 10, 2018 | 8.07 | 8.08 | 7.73 | 7.93 | 7.93 | 61,800 |
| Aug 09, 2018 | 8.10 | 8.24 | 8.00 | 8.09 | 8.09 | 63,000 |
| Aug 08, 2018 | 7.61 | 8.11 | 7.60 | 8.10 | 8.10 | 88,200 |
| Aug 07, 2018 | 7.45 | 7.69 | 7.45 | 7.64 | 7.64 | 50,100 |
| Aug 06, 2018 | 7.57 | 7.67 | 7.26 | 7.43 | 7.43 | 92,700 |
| Aug 03, 2018 | 7.28 | 7.90 | 7.21 | 7.55 | 7.55 | 155,600 |
| Aug 02, 2018 | 7.28 | 7.77 | 7.21 | 7.41 | 7.41 | 92,600 |
| Aug 01, 2018 | 7.54 | 7.65 | 7.25 | 7.43 | 7.43 | 69,400 |
| Jul 31, 2018 | 7.34 | 7.64 | 7.30 | 7.57 | 7.57 | 41,900 |
| Jul 30, 2018 | 7.41 | 7.60 | 7.28 | 7.33 | 7.33 | 75,000 |
| Jul 27, 2018 | 8.13 | 8.13 | 7.33 | 7.39 | 7.39 | 120,000 |
| Jul 26, 2018 | 7.94 | 8.13 | 7.82 | 8.10 | 8.10 | 46,400 |
| Jul 25, 2018 | 7.78 | 7.98 | 7.70 | 7.94 | 7.94 | 81,900 |
| Jul 24, 2018 | 8.11 | 8.11 | 7.61 | 7.79 | 7.79 | 67,500 |
| Jul 23, 2018 | 8.08 | 8.17 | 7.91 | 8.01 | 8.01 | 66,900 |
| Jul 20, 2018 | 8.21 | 8.35 | 8.08 | 8.12 | 8.12 | 48,700 |
| Jul 19, 2018 | 7.95 | 8.44 | 7.86 | 8.27 | 8.27 | 107,800 |
| Jul 18, 2018 | 7.99 | 8.23 | 7.59 | 7.96 | 7.96 | 97,900 |
| Jul 17, 2018 | 8.00 | 8.17 | 7.86 | 8.00 | 8.00 | 60,600 |
| Jul 16, 2018 | 8.82 | 8.82 | 7.82 | 8.03 | 8.03 | 235,300 |
| Jul 13, 2018 | 8.81 | 8.82 | 8.65 | 8.75 | 8.75 | 68,800 |
| Jul 12, 2018 | 8.79 | 8.89 | 8.59 | 8.81 | 8.81 | 82,900 |
| Jul 11, 2018 | 8.93 | 9.07 | 8.60 | 8.69 | 8.69 | 96,600 |
| Jul 10, 2018 | 9.23 | 9.33 | 8.92 | 8.96 | 8.96 | 89,900 |
| Jul 09, 2018 | 9.25 | 9.35 | 8.86 | 9.23 | 9.23 | 81,300 |
| Jul 06, 2018 | 8.96 | 9.23 | 8.89 | 9.21 | 9.21 | 204,700 |
| Jul 05, 2018 | 9.00 | 9.00 | 8.58 | 8.92 | 8.92 | 66,200 |
| Jul 03, 2018 | 8.53 | 8.88 | 8.39 | 8.83 | 8.83 | 58,800 |
| Jul 02, 2018 | 8.60 | 8.60 | 8.15 | 8.54 | 8.54 | 184,400 |
| Jun 29, 2018 | 9.24 | 9.24 | 8.56 | 8.60 | 8.60 | 122,400 |
| Jun 28, 2018 | 9.12 | 9.32 | 8.90 | 9.20 | 9.20 | 166,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
