Advertisement
U.S. markets open in 2 hours 46 minutes

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
0.7583-0.0274 (-3.49%)
At close: 04:00PM EDT
0.7563 -0.00 (-0.26%)
Pre-Market: 05:00AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.81000.81000.75100.75800.75803,786,200
Mar 15, 20240.76100.80000.73200.78600.78603,702,000
Mar 14, 20240.79000.83000.76100.76100.76103,266,500
Mar 13, 20240.79000.82400.76000.77600.77604,008,500
Mar 12, 20240.86000.86000.76000.77300.77308,394,000
Mar 11, 20240.98000.98500.85000.86000.86008,628,700
Mar 08, 20240.98001.03000.96600.97100.97104,177,500
Mar 07, 20241.01001.02000.97700.98000.98004,527,700
Mar 06, 20241.05001.06500.97001.01001.010013,075,100
Mar 05, 20241.05001.10001.02001.06001.06006,734,300
Mar 04, 20241.22001.23501.13001.14001.14004,751,300
Mar 01, 20241.15001.24001.13001.23001.23002,680,200
Feb 29, 20241.19001.23001.14001.14001.14004,160,800
Feb 28, 20241.14001.23001.13001.15001.15004,328,000
Feb 27, 20241.07001.16001.07001.14001.14005,062,800
Feb 26, 20241.05001.09001.03001.07001.07003,814,200
Feb 23, 20241.08001.10001.06001.06001.06002,645,800
Feb 22, 20241.11001.12001.06001.10001.10004,379,700
Feb 21, 20241.06001.09501.04001.05001.05003,450,600
Feb 20, 20241.08001.11001.04001.04001.04002,933,400
Feb 16, 20241.08001.14001.03001.05001.05004,997,100
Feb 15, 20241.10001.14001.09501.12001.12002,251,600
Feb 14, 20241.09001.11001.06501.10001.10002,044,300
Feb 13, 20241.11001.12001.06001.06001.06002,535,000
Feb 12, 20241.12001.18001.12001.15001.15003,070,100
Feb 09, 20241.04001.15001.04001.12001.12003,334,000
Feb 08, 20241.03001.08001.01001.03501.03502,822,800
Feb 07, 20241.10001.10001.02001.02001.02003,714,800
Feb 06, 20241.09001.12001.06001.10001.10001,477,700
Feb 05, 20241.10001.12001.07001.09001.09001,860,400
Feb 02, 20241.13001.14001.08001.10001.10002,846,900
Feb 01, 20241.15001.16001.12001.15001.15002,252,400
Jan 31, 20241.17001.21501.12001.13001.13002,737,500
Jan 30, 20241.24001.25001.16001.17001.17003,080,300
Jan 29, 20241.18001.26001.13001.25001.25004,815,500
Jan 26, 20241.14001.19001.14001.15001.15002,707,600
Jan 25, 20241.12001.15001.06001.13001.13002,481,000
Jan 24, 20241.21001.22001.05001.15001.15004,281,100
Jan 23, 20241.25001.28001.20501.21001.21002,517,300
Jan 22, 20241.24001.30001.21101.25001.25004,607,600
Jan 19, 20241.23001.26001.19001.23001.23003,537,000
Jan 18, 20241.32001.33001.17501.23001.23005,954,600
Jan 17, 20241.20001.31001.18001.29001.29004,958,200
Jan 16, 20241.23001.28001.17001.23001.23008,429,500
Jan 12, 20241.18001.21001.15001.20001.20002,898,500
Jan 11, 20241.23001.23001.07001.17001.17006,463,100
Jan 10, 20241.44001.49001.19001.21001.210010,967,000
Jan 09, 20241.98002.05001.42001.43001.430047,980,400
Jan 08, 20241.40001.58001.33501.56001.56002,485,400
Jan 05, 20241.41001.45001.36001.40001.40002,208,800
Jan 04, 20241.35001.42801.32001.40001.40001,796,400
Jan 03, 20241.43001.46001.33001.33001.33002,770,500
Jan 02, 20241.37001.48001.35501.40001.40002,526,200
Dec 29, 20231.44001.46501.38001.40001.40002,785,900
Dec 28, 20231.48001.51001.36001.40001.40004,085,100
Dec 27, 20231.38001.53001.35001.41001.41004,903,200
Dec 26, 20231.33001.38001.27001.34001.34003,433,900
Dec 22, 20231.15001.29001.12801.27001.27004,165,200
Dec 21, 20231.10001.22501.10001.11001.11004,551,600
Dec 20, 20231.13001.16001.06001.07001.07002,651,600
Dec 19, 20231.15001.20001.10501.14001.14003,511,000
Dec 18, 20231.02001.23001.01001.13001.13007,577,000
Dec 15, 20231.04001.09000.97200.99300.993017,932,600
Dec 14, 20231.04001.08901.00001.08001.08004,823,000
Dec 13, 20230.99001.05000.91501.05001.05005,251,400
Dec 12, 20231.03001.05000.93900.96300.96306,304,000
Dec 11, 20231.08001.10000.97500.99700.99704,019,300
Dec 08, 20231.13001.17001.07001.09001.09001,864,400
Dec 07, 20231.11001.14001.07001.10001.10001,696,600
Dec 06, 20231.09001.14501.04101.08001.08002,198,600
Dec 05, 20231.12001.12001.04001.06001.06001,914,400
Dec 04, 20231.09001.15001.04001.14001.14002,658,400
Dec 01, 20231.02001.09000.98001.07001.07002,735,300
Nov 30, 20231.15001.16001.01001.04001.04004,351,600
Nov 29, 20231.13001.20001.11001.12001.12002,337,700
Nov 28, 20231.13001.16001.10001.13001.13001,283,700
Nov 27, 20231.12001.16501.06001.16001.16001,656,300
Nov 24, 20231.08001.19001.08001.15001.15001,179,600
Nov 22, 20231.07001.12501.00001.12001.12003,180,000
Nov 21, 20231.07001.18001.03001.04501.04505,517,600
Nov 20, 20231.40001.42000.96600.97000.970013,432,600
Nov 17, 20231.17001.44001.16501.42001.42002,604,300
Nov 16, 20231.22001.22001.11001.16001.16001,811,200
Nov 15, 20231.22001.36001.20001.20001.20002,417,000
Nov 14, 20231.07001.24001.06501.24001.24002,547,800
Nov 13, 20231.03001.08000.98001.07001.07001,257,100
Nov 10, 20231.01001.02000.96201.01501.01503,266,800
Nov 09, 20231.06001.06000.92101.01001.01004,045,700
Nov 08, 20231.23001.23001.02001.04001.04002,677,000
Nov 07, 20231.16001.23001.07001.22001.22004,262,600
Nov 06, 20231.32001.33001.13001.14001.14004,457,400
Nov 03, 20230.98001.55000.97001.30001.300031,007,600
Nov 02, 20231.63001.63000.91000.93200.932016,759,800
Nov 01, 20231.51001.57001.33001.44001.44003,273,300
Oct 31, 20231.49001.63001.41501.53001.53004,366,800
Oct 30, 20231.36001.49001.27001.45001.45001,793,900
Oct 27, 20231.49001.49001.37001.38001.38002,054,600
Oct 26, 20231.39001.52001.36001.49001.49001,624,900
Oct 25, 20231.55001.55001.37001.37501.37501,061,900
Oct 24, 20231.49001.60001.49001.53501.53502,767,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...