Canada markets open in 2 hours 37 minutes

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.7700+0.0271 (+3.65%)
At close: 04:00PM EDT
0.7598 -0.01 (-1.32%)
Pre-Market: 06:01AM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 20240.74000.85000.70300.77000.77009,638,100
Oct 09, 20240.76200.78800.72700.74300.74303,811,800
Oct 08, 20240.82000.83800.75300.77100.77104,769,100
Oct 07, 20240.84300.87200.82000.82800.82801,713,500
Oct 04, 20240.85000.86500.83000.84900.84902,119,900
Oct 03, 20240.85000.90000.83700.83700.83703,339,000
Oct 02, 20240.93100.95000.87100.90200.90202,604,900
Oct 01, 20240.82000.96600.80000.96100.96109,474,100
Sept 30, 20240.97001.07000.94100.94600.94606,920,800
Sept 27, 20240.87001.01000.84000.91900.919012,048,600
Sept 26, 20240.98000.98000.79800.83200.832010,742,600
Sept 25, 20241.09001.10000.90600.91500.915012,058,200
Sept 24, 20241.14001.16001.10001.11001.11003,818,300
Sept 23, 20241.13001.21001.09501.16001.16005,193,900
Sept 20, 20241.02001.13000.99601.13001.13006,410,800
Sept 19, 20241.09001.10001.02001.05001.05002,508,200
Sept 18, 20241.10001.13001.04001.05001.05002,889,600
Sept 17, 20241.03001.14001.02001.10001.10004,355,500
Sept 16, 20240.99001.07000.98201.02001.02002,599,700
Sept 13, 20240.94001.00000.91000.99900.99903,087,300
Sept 12, 20241.10001.20000.92000.96000.96008,116,400
Sept 11, 20241.03001.07501.00001.05001.05001,850,100
Sept 10, 20241.03001.06500.96601.03001.03003,290,800
Sept 09, 20240.96001.11000.91101.03001.03005,794,700
Sept 06, 20240.91001.32000.86200.95400.954024,935,200
Sept 05, 20240.84000.90000.80300.90000.90003,605,700
Sept 04, 20240.77000.83000.77000.82000.82001,253,400
Sept 03, 20240.81000.82000.77400.78300.78301,383,400
Aug 30, 20240.83000.84500.79000.80100.80101,252,100
Aug 29, 20240.84000.87200.77000.79000.79002,750,600
Aug 28, 20240.84100.84300.78800.80900.80901,104,300
Aug 27, 20240.88800.91900.83000.83000.83001,779,600
Aug 26, 20240.87000.93500.87000.87500.87501,856,900
Aug 23, 20240.86800.92000.86800.87100.8710857,400
Aug 22, 20240.89000.90000.86000.86000.8600879,200
Aug 21, 20240.87000.89900.84000.87400.87401,019,800
Aug 20, 20240.91200.95000.86100.86100.86101,727,300
Aug 19, 20240.89000.97000.88100.94900.94902,301,900
Aug 16, 20240.87000.91600.84000.88000.88001,475,600
Aug 15, 20240.90000.93900.87000.88500.88502,066,900
Aug 14, 20240.88000.91300.83100.90300.90302,430,500
Aug 13, 20240.95000.95000.82000.82800.82803,360,700
Aug 12, 20240.95000.96000.89000.89000.89001,428,900
Aug 09, 20240.95000.98000.90000.90700.90701,612,600
Aug 08, 20240.86500.93100.85000.91500.91502,343,800
Aug 07, 20241.01001.01000.86800.88000.88004,791,000
Aug 06, 20240.98001.07000.85001.01001.010014,486,000
Aug 05, 20241.08001.30001.07501.28001.28003,076,300
Aug 02, 20241.23001.28501.17001.25001.25002,954,200
Aug 01, 20241.35001.37001.23001.26001.26001,999,400
Jul 31, 20241.30001.41001.24001.34001.34002,062,800
Jul 30, 20241.45001.47001.26001.26001.26003,442,000
Jul 29, 20241.37001.45001.34001.43001.43002,305,000
Jul 26, 20241.39001.43001.29001.32001.32002,220,400
Jul 25, 20241.31001.40001.18001.36001.36003,403,900
Jul 24, 20241.13001.35001.11001.29001.29004,270,900
Jul 23, 20241.21001.21001.03001.13001.13004,401,100
Jul 22, 20241.25001.27501.20501.23001.23001,691,200
Jul 19, 20241.26001.29001.15001.22501.22502,241,500
Jul 18, 20241.50001.53001.23001.26001.26005,218,600
Jul 17, 20241.27001.52001.26501.48001.480011,833,000
Jul 16, 20241.19001.44001.19001.27001.270011,219,400
Jul 15, 20241.05001.19001.04001.19001.19004,917,000
Jul 12, 20241.01001.10000.98401.07001.07002,888,400
Jul 11, 20241.00001.10000.94200.97800.97804,366,700
Jul 10, 20240.98001.03000.95000.98700.98702,845,300
Jul 09, 20240.94001.04000.88501.02001.02003,298,700
Jul 08, 20240.82500.97300.81100.97300.973010,186,900
Jul 05, 20240.73000.82000.72000.81200.81204,335,100
Jul 03, 20240.70100.74000.69600.70200.70201,216,400
Jul 02, 20240.75000.75300.70000.70100.70102,170,000
Jul 01, 20240.75900.79000.72200.72200.72201,804,000
Jun 28, 20240.78000.80000.72400.72400.724011,884,500
Jun 27, 20240.74700.78500.72500.78500.78502,010,000
Jun 26, 20240.76700.80500.75000.75100.75101,502,600
Jun 25, 20240.76000.78600.73600.75100.75102,001,400
Jun 24, 20240.77000.81300.75600.75900.75901,858,200
Jun 21, 20240.75500.81000.75500.77600.77602,566,700
Jun 20, 20240.76000.80000.73000.75200.75202,627,200
Jun 18, 20240.67000.78000.65000.71000.71003,676,700
Jun 17, 20240.68000.71200.65300.67100.67102,261,100
Jun 14, 20240.71100.73400.68400.70800.70802,104,400
Jun 13, 20240.75000.76000.70100.71000.71001,681,400
Jun 12, 20240.80000.82800.72600.74600.74602,323,300
Jun 11, 20240.75200.85000.72000.79500.79504,296,900
Jun 10, 20240.69000.92900.67200.74000.740015,826,400
Jun 07, 20240.79000.82000.56300.61400.614018,344,000
Jun 06, 20241.15001.15000.85000.85300.853014,082,700
Jun 05, 20241.09001.17001.06001.14001.14003,597,000
Jun 04, 20241.09001.14001.03001.07001.07002,926,000
Jun 03, 20241.00001.09001.00001.08001.08001,840,400
May 31, 20240.99001.07000.98001.00001.00002,092,100
May 30, 20240.93001.03000.91500.97400.97403,472,900
May 29, 20240.93100.95700.91000.92200.92201,004,800
May 28, 20240.94000.97500.90900.93000.93002,189,700
May 24, 20240.91000.92900.90000.91700.91701,483,600
May 23, 20240.96000.97500.90200.90800.90801,905,500
May 22, 20240.93000.99900.91000.93700.93703,070,500
May 21, 20240.95000.97500.90000.91000.91001,688,700
May 20, 20240.91500.98000.91000.94900.94902,060,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...