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
Aug 21, 2019	3.4500	3.5400	3.3900	3.5105	3.5105	45,749
Aug 19, 2019	2.9400	3.3500	2.9400	3.3100	3.3100	277,600
Aug 16, 2019	2.8400	3.0100	2.7700	2.9700	2.9700	265,800
Aug 15, 2019	2.8500	2.9750	2.8100	2.8500	2.8500	160,600
Aug 14, 2019	2.8200	2.8700	2.7700	2.8600	2.8600	217,200
Aug 13, 2019	2.8000	2.9000	2.7100	2.8700	2.8700	317,300
Aug 12, 2019	2.7100	2.8700	2.6100	2.8200	2.8200	270,600
Aug 09, 2019	2.5800	2.7000	2.5200	2.6900	2.6900	353,300
Aug 08, 2019	2.5900	2.7100	2.5000	2.6300	2.6300	239,000
Aug 07, 2019	2.2400	2.5700	2.2300	2.5700	2.5700	306,800
Aug 06, 2019	2.5700	2.6100	2.1500	2.2900	2.2900	340,700
Aug 05, 2019	2.4400	2.4400	2.1700	2.4400	2.4400	359,700
Aug 02, 2019	2.7400	2.7400	2.3550	2.4200	2.4200	309,900
Aug 01, 2019	2.7500	2.8200	2.5700	2.7800	2.7800	288,800
Jul 31, 2019	2.6900	2.7900	2.6300	2.7300	2.7300	284,100
Jul 30, 2019	2.7000	2.7700	2.6300	2.6900	2.6900	237,300
Jul 29, 2019	2.8600	2.8700	2.6100	2.7100	2.7100	304,400
Jul 26, 2019	2.8000	2.8800	2.7500	2.8500	2.8500	258,400
Jul 25, 2019	2.9900	2.9900	2.7800	2.7900	2.7900	281,400
Jul 24, 2019	2.9700	3.0300	2.8800	3.0000	3.0000	220,000
Jul 23, 2019	3.0600	3.0700	2.9100	2.9700	2.9700	231,100
Jul 22, 2019	3.0900	3.1200	2.9270	3.0100	3.0100	432,800
Jul 19, 2019	3.1300	3.1450	3.0110	3.1000	3.1000	224,300
Jul 18, 2019	3.1300	3.1800	2.9600	3.1400	3.1400	322,700
Jul 17, 2019	3.0000	3.1100	2.8100	3.1100	3.1100	951,000
Jul 16, 2019	2.8000	3.0700	2.7440	3.0300	3.0300	891,100
Jul 15, 2019	2.9000	2.9300	2.7500	2.7900	2.7900	202,000
Jul 12, 2019	2.9800	3.0500	2.7700	2.8900	2.8900	466,700
Jul 11, 2019	3.0600	3.0900	2.9400	2.9900	2.9900	222,800
Jul 10, 2019	3.0900	3.1000	2.9400	3.0800	3.0800	287,600
Jul 09, 2019	2.9300	3.0800	2.8860	3.0800	3.0800	627,300
Jul 08, 2019	3.1000	3.1000	2.9200	2.9700	2.9700	372,900
Jul 05, 2019	3.0300	3.1800	3.0000	3.1000	3.1000	280,000
Jul 03, 2019	3.1100	3.1250	2.9000	3.0500	3.0500	168,000
Jul 02, 2019	2.9500	3.1850	2.9500	3.1100	3.1100	568,800
Jul 01, 2019	3.2100	3.4030	2.8800	2.9500	2.9500	844,600
Jun 28, 2019	2.8400	3.4300	2.8400	3.2200	3.2200	7,010,700
Jun 27, 2019	2.9200	3.0400	2.8300	2.8800	2.8800	651,600
Jun 26, 2019	2.8400	2.9100	2.6500	2.9000	2.9000	600,800
Jun 25, 2019	2.9600	3.1300	2.6400	2.7900	2.7900	1,027,600
Jun 24, 2019	2.7100	3.0600	2.6300	3.0000	3.0000	978,000
Jun 21, 2019	2.6900	2.7500	2.5000	2.6750	2.6750	703,500
Jun 20, 2019	2.6700	2.7500	2.4700	2.6700	2.6700	475,500
Jun 19, 2019	2.6500	2.7200	2.3400	2.6400	2.6400	619,100
Jun 18, 2019	2.4600	2.7300	2.4600	2.6100	2.6100	1,353,500
Jun 17, 2019	2.2800	2.4700	2.2300	2.4500	2.4500	943,600
Jun 14, 2019	2.1100	2.2800	2.0200	2.2800	2.2800	7,072,700
Jun 13, 2019	2.9700	3.1400	2.8200	2.8300	2.8300	671,500
Jun 12, 2019	3.0300	3.3300	3.0300	3.2800	3.2800	138,400
Jun 11, 2019	3.2200	3.2490	3.0000	3.0700	3.0700	120,600
Jun 10, 2019	3.2800	3.3000	3.1100	3.1700	3.1700	117,200
Jun 07, 2019	3.2000	3.2900	3.0000	3.2500	3.2500	210,100
Jun 06, 2019	3.3300	3.3750	3.1500	3.1800	3.1800	182,000
Jun 05, 2019	4.0000	4.0100	3.3000	3.3000	3.3000	286,800
Jun 04, 2019	3.6700	4.0200	3.5600	4.0000	4.0000	212,800
Jun 03, 2019	3.4500	3.6300	3.3950	3.6200	3.6200	241,900
May 31, 2019	3.4300	3.5050	3.3600	3.4100	3.4100	171,600
May 30, 2019	3.6700	3.8200	3.4900	3.5200	3.5200	213,400
May 29, 2019	3.8400	3.8400	3.6200	3.6700	3.6700	148,700
May 28, 2019	4.0000	4.0300	3.7600	3.8300	3.8300	178,100
May 24, 2019	4.1300	4.4100	3.9500	3.9700	3.9700	102,300
May 23, 2019	4.4200	4.4200	4.0000	4.1000	4.1000	187,600
May 22, 2019	4.3700	4.6000	4.3000	4.4900	4.4900	153,200
May 21, 2019	4.2400	4.4800	4.2300	4.4100	4.4100	87,100
May 20, 2019	4.1100	4.2500	3.9400	4.2200	4.2200	134,200
May 17, 2019	4.2700	4.3300	4.0600	4.1300	4.1300	142,900
May 16, 2019	4.0700	4.3300	4.0400	4.3100	4.3100	200,600
May 15, 2019	4.1600	4.3900	4.1600	4.2300	4.2300	175,900
May 14, 2019	4.3100	4.3300	4.1300	4.2500	4.2500	132,500
May 13, 2019	4.5200	4.6000	4.2400	4.2600	4.2600	213,300
May 10, 2019	4.8000	4.8500	4.5100	4.6000	4.6000	346,300
May 09, 2019	4.6900	4.8200	4.5300	4.7800	4.7800	134,200
May 08, 2019	4.8100	4.8400	4.6900	4.7600	4.7600	228,400
May 07, 2019	4.8700	4.9900	4.7500	4.8800	4.8800	356,900
May 06, 2019	4.9700	5.0900	4.7400	5.0700	5.0700	355,500
May 03, 2019	5.3600	5.3900	4.7900	5.0400	5.0400	562,400
May 02, 2019	5.9900	5.9930	5.1000	5.3500	5.3500	460,300
May 01, 2019	6.5200	6.6200	6.0300	6.1100	6.1100	231,900
Apr 30, 2019	6.8600	7.0250	6.4800	6.5400	6.5400	170,100
Apr 29, 2019	7.3700	7.3700	6.7700	6.9500	6.9500	163,700
Apr 26, 2019	7.0100	7.3900	6.9200	7.3500	7.3500	138,300
Apr 25, 2019	6.8400	6.9500	6.6600	6.9300	6.9300	63,900
Apr 24, 2019	7.0000	7.0000	6.7700	6.8500	6.8500	76,600
Apr 23, 2019	6.9300	7.1300	6.8350	7.0000	7.0000	154,600
Apr 22, 2019	6.8700	6.9500	6.6400	6.9200	6.9200	61,700
Apr 18, 2019	6.8200	6.9800	6.6900	6.9000	6.9000	97,900
Apr 17, 2019	7.0200	7.0200	6.5450	6.8400	6.8400	96,000
Apr 16, 2019	6.8400	6.9900	6.8000	6.9700	6.9700	89,500
Apr 15, 2019	6.7800	7.0400	6.5800	6.8200	6.8200	145,100
Apr 12, 2019	6.7300	6.8800	6.6700	6.7900	6.7900	126,500
Apr 11, 2019	6.6000	6.8100	6.4900	6.7000	6.7000	149,700
Apr 10, 2019	6.5800	6.7000	6.5100	6.6000	6.6000	127,800
Apr 09, 2019	6.7700	6.8300	6.4800	6.5500	6.5500	176,300
Apr 08, 2019	6.4200	6.8800	6.3100	6.7800	6.7800	205,700
Apr 05, 2019	6.2500	6.5600	6.2500	6.4300	6.4300	312,100
Apr 04, 2019	6.4000	6.7100	6.1200	6.2100	6.2100	432,200
Apr 03, 2019	6.7500	6.7900	6.3200	6.4000	6.4000	313,100
Apr 02, 2019	6.6200	6.7800	6.4650	6.6000	6.6000	306,500
Apr 01, 2019	6.6700	6.9400	6.2200	6.6200	6.6200	198,000
Mar 29, 2019	7.0200	7.0200	6.7800	6.8700	6.8700	201,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...