Canada markets closed

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.0800+0.0894 (+9.02%)
At close: 04:00PM EDT
1.0700 -0.01 (-0.93%)
After hours: 07:36PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.02001.15001.00001.08001.08006,786,137
Apr 30, 20240.91301.00000.84000.99100.991011,373,700
Apr 29, 20240.85600.92400.83000.90900.90907,503,900
Apr 26, 20240.74100.83000.74000.82500.82503,978,500
Apr 25, 20240.71300.82900.70000.74300.74303,441,100
Apr 24, 20240.75000.78600.69600.73000.73005,812,200
Apr 23, 20240.63900.80300.62900.76000.760011,876,400
Apr 22, 20240.60000.63500.58100.62500.62504,223,900
Apr 19, 20240.58000.60600.54000.56000.56003,670,600
Apr 18, 20240.62700.63300.58100.58400.58403,788,600
Apr 17, 20240.65300.65500.60200.62700.62704,824,900
Apr 16, 20240.61600.66000.60700.63600.63604,161,200
Apr 15, 20240.64000.65400.61100.61800.61803,852,400
Apr 12, 20240.70000.70100.63100.65500.65504,122,200
Apr 11, 20240.69500.70000.66100.68200.68204,662,600
Apr 10, 20240.69500.69800.66000.68900.68904,964,700
Apr 09, 20240.72000.74800.68700.70900.70906,990,300
Apr 08, 20240.75100.75400.72500.73200.73202,893,500
Apr 05, 20240.77000.78000.73100.76300.76303,312,400
Apr 04, 20240.73300.79100.71500.75500.75504,329,000
Apr 03, 20240.76100.77000.71000.72600.72606,112,200
Apr 02, 20240.77900.77900.75000.76300.76302,002,500
Apr 01, 20240.78000.79900.75200.76700.76703,245,300
Mar 28, 20240.78700.79800.76200.77400.77403,020,800
Mar 27, 20240.75600.80000.75200.78000.78003,349,300
Mar 26, 20240.79600.81700.75200.75200.75202,718,800
Mar 25, 20240.78000.82000.77100.78700.78702,717,400
Mar 22, 20240.80100.80700.76900.76900.76902,557,200
Mar 21, 20240.83000.83700.77500.79500.79502,648,500
Mar 20, 20240.80600.83800.77600.83100.83102,389,700
Mar 19, 20240.76000.85400.76000.80600.80604,319,400
Mar 18, 20240.81000.81000.75100.75800.75803,794,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...