Seres Therapeutics, Inc. (MCRB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | - | - | - | - | - | - |
| Mar 23, 2023 | 5.99 | 6.04 | 5.44 | 5.67 | 5.67 | 1,852,600 |
| Mar 22, 2023 | 6.10 | 6.17 | 5.84 | 5.86 | 5.86 | 1,672,500 |
| Mar 21, 2023 | 5.60 | 6.36 | 5.60 | 6.09 | 6.09 | 1,861,100 |
| Mar 20, 2023 | 5.48 | 5.66 | 5.25 | 5.49 | 5.49 | 1,040,700 |
| Mar 17, 2023 | 5.63 | 5.72 | 5.55 | 5.61 | 5.61 | 1,972,400 |
| Mar 16, 2023 | 5.68 | 5.80 | 5.56 | 5.60 | 5.60 | 732,000 |
| Mar 15, 2023 | 5.48 | 5.82 | 5.39 | 5.80 | 5.80 | 802,600 |
| Mar 14, 2023 | 5.51 | 5.69 | 5.41 | 5.57 | 5.57 | 780,500 |
| Mar 13, 2023 | 5.21 | 5.46 | 5.21 | 5.38 | 5.38 | 935,700 |
| Mar 10, 2023 | 5.31 | 5.37 | 5.18 | 5.26 | 5.26 | 1,728,100 |
| Mar 09, 2023 | 5.95 | 6.17 | 5.29 | 5.30 | 5.30 | 1,825,300 |
| Mar 08, 2023 | 5.43 | 5.98 | 5.40 | 5.94 | 5.94 | 2,216,100 |
| Mar 07, 2023 | 5.28 | 5.43 | 4.87 | 5.40 | 5.40 | 1,732,400 |
| Mar 06, 2023 | 5.31 | 5.51 | 5.16 | 5.49 | 5.49 | 936,100 |
| Mar 03, 2023 | 5.37 | 5.43 | 5.20 | 5.28 | 5.28 | 1,201,400 |
| Mar 02, 2023 | 5.13 | 5.40 | 5.07 | 5.30 | 5.30 | 583,400 |
| Mar 01, 2023 | 5.00 | 5.18 | 4.89 | 5.15 | 5.15 | 968,700 |
| Feb 28, 2023 | 5.00 | 5.07 | 4.94 | 5.05 | 5.05 | 663,800 |
| Feb 27, 2023 | 5.08 | 5.15 | 4.85 | 4.95 | 4.95 | 932,500 |
| Feb 24, 2023 | 5.10 | 5.10 | 4.95 | 4.99 | 4.99 | 659,700 |
| Feb 23, 2023 | 5.18 | 5.28 | 5.07 | 5.18 | 5.18 | 498,200 |
| Feb 22, 2023 | 5.12 | 5.18 | 5.01 | 5.11 | 5.11 | 668,900 |
| Feb 21, 2023 | 5.19 | 5.20 | 5.00 | 5.01 | 5.01 | 696,900 |
| Feb 17, 2023 | 5.05 | 5.27 | 4.99 | 5.27 | 5.27 | 676,700 |
| Feb 16, 2023 | 5.04 | 5.20 | 5.01 | 5.03 | 5.03 | 830,900 |
| Feb 15, 2023 | 5.34 | 5.38 | 5.08 | 5.13 | 5.13 | 663,600 |
| Feb 14, 2023 | 5.42 | 5.48 | 5.26 | 5.37 | 5.37 | 777,900 |
| Feb 13, 2023 | 5.43 | 5.49 | 5.30 | 5.39 | 5.39 | 695,300 |
| Feb 10, 2023 | 5.43 | 5.49 | 5.37 | 5.42 | 5.42 | 642,400 |
| Feb 09, 2023 | 5.39 | 5.55 | 5.35 | 5.43 | 5.43 | 744,800 |
| Feb 08, 2023 | 5.39 | 5.52 | 5.28 | 5.34 | 5.34 | 1,320,300 |
| Feb 07, 2023 | 5.56 | 5.56 | 5.36 | 5.44 | 5.44 | 669,900 |
| Feb 06, 2023 | 5.45 | 5.57 | 5.40 | 5.49 | 5.49 | 836,000 |
| Feb 03, 2023 | 5.56 | 5.62 | 5.42 | 5.50 | 5.50 | 762,400 |
| Feb 02, 2023 | 5.55 | 5.71 | 5.51 | 5.67 | 5.67 | 971,500 |
| Feb 01, 2023 | 5.48 | 5.57 | 5.36 | 5.49 | 5.49 | 897,300 |
| Jan 31, 2023 | 5.50 | 5.58 | 5.45 | 5.47 | 5.47 | 592,000 |
| Jan 30, 2023 | 5.45 | 5.64 | 5.42 | 5.46 | 5.46 | 566,700 |
| Jan 27, 2023 | 5.50 | 5.64 | 5.45 | 5.53 | 5.53 | 909,200 |
| Jan 26, 2023 | 5.51 | 5.65 | 5.36 | 5.51 | 5.51 | 963,500 |
| Jan 25, 2023 | 5.40 | 5.45 | 5.24 | 5.43 | 5.43 | 501,800 |
| Jan 24, 2023 | 5.27 | 5.60 | 5.20 | 5.50 | 5.50 | 661,300 |
| Jan 23, 2023 | 5.23 | 5.32 | 5.17 | 5.29 | 5.29 | 680,100 |
| Jan 20, 2023 | 5.20 | 5.31 | 5.04 | 5.21 | 5.21 | 673,600 |
| Jan 19, 2023 | 5.24 | 5.32 | 5.02 | 5.11 | 5.11 | 573,400 |
| Jan 18, 2023 | 5.40 | 5.57 | 5.18 | 5.26 | 5.26 | 361,400 |
| Jan 17, 2023 | 5.46 | 5.54 | 5.26 | 5.36 | 5.36 | 692,200 |
| Jan 13, 2023 | 5.46 | 5.64 | 5.30 | 5.48 | 5.48 | 662,000 |
| Jan 12, 2023 | 5.24 | 5.55 | 5.10 | 5.51 | 5.51 | 653,200 |
| Jan 11, 2023 | 5.33 | 5.34 | 5.16 | 5.26 | 5.26 | 499,600 |
| Jan 10, 2023 | 5.18 | 5.41 | 5.07 | 5.34 | 5.34 | 620,100 |
| Jan 09, 2023 | 5.47 | 5.47 | 5.18 | 5.20 | 5.20 | 646,300 |
| Jan 06, 2023 | 5.40 | 5.66 | 5.29 | 5.40 | 5.40 | 542,100 |
| Jan 05, 2023 | 5.49 | 5.49 | 5.28 | 5.35 | 5.35 | 472,800 |
| Jan 04, 2023 | 5.56 | 5.56 | 5.32 | 5.47 | 5.47 | 654,700 |
| Jan 03, 2023 | 5.78 | 5.80 | 5.34 | 5.40 | 5.40 | 710,000 |
| Dec 30, 2022 | 5.54 | 5.63 | 5.42 | 5.60 | 5.60 | 1,248,500 |
| Dec 29, 2022 | 5.20 | 5.70 | 5.18 | 5.61 | 5.61 | 931,900 |
| Dec 28, 2022 | 5.07 | 5.21 | 4.78 | 5.14 | 5.14 | 773,900 |
| Dec 27, 2022 | 5.22 | 5.22 | 5.00 | 5.09 | 5.09 | 790,200 |
| Dec 23, 2022 | 5.39 | 5.50 | 5.22 | 5.24 | 5.24 | 699,300 |
| Dec 22, 2022 | 5.65 | 5.66 | 5.32 | 5.44 | 5.44 | 862,300 |
| Dec 21, 2022 | 5.60 | 5.84 | 5.47 | 5.71 | 5.71 | 628,800 |
| Dec 20, 2022 | 5.30 | 5.56 | 5.20 | 5.56 | 5.56 | 714,000 |
| Dec 19, 2022 | 5.77 | 5.78 | 5.26 | 5.31 | 5.31 | 627,100 |
| Dec 16, 2022 | 5.75 | 5.86 | 5.67 | 5.75 | 5.75 | 1,658,700 |
| Dec 15, 2022 | 6.16 | 6.20 | 5.83 | 5.84 | 5.84 | 870,800 |
| Dec 14, 2022 | 6.63 | 6.67 | 6.14 | 6.19 | 6.19 | 814,600 |
| Dec 13, 2022 | 6.70 | 6.74 | 6.45 | 6.67 | 6.67 | 670,000 |
| Dec 12, 2022 | 6.57 | 6.59 | 6.29 | 6.50 | 6.50 | 566,100 |
| Dec 09, 2022 | 6.52 | 6.57 | 6.42 | 6.54 | 6.54 | 555,700 |
| Dec 08, 2022 | 6.17 | 6.66 | 6.01 | 6.53 | 6.53 | 744,200 |
| Dec 07, 2022 | 6.16 | 6.22 | 5.88 | 6.11 | 6.11 | 805,100 |
| Dec 06, 2022 | 6.43 | 6.56 | 5.93 | 6.23 | 6.23 | 1,145,500 |
| Dec 05, 2022 | 7.06 | 7.17 | 6.32 | 6.53 | 6.53 | 977,300 |
| Dec 02, 2022 | 6.58 | 7.16 | 6.44 | 7.13 | 7.13 | 465,900 |
| Dec 01, 2022 | 6.60 | 6.78 | 6.29 | 6.67 | 6.67 | 779,700 |
| Nov 30, 2022 | 6.75 | 7.10 | 6.29 | 6.50 | 6.50 | 1,056,200 |
| Nov 29, 2022 | 7.12 | 7.14 | 6.63 | 6.65 | 6.65 | 720,200 |
| Nov 28, 2022 | 7.18 | 7.30 | 6.97 | 7.05 | 7.05 | 625,600 |
| Nov 25, 2022 | 7.04 | 7.25 | 7.02 | 7.15 | 7.15 | 312,600 |
| Nov 23, 2022 | 6.64 | 7.11 | 6.64 | 7.06 | 7.06 | 476,800 |
| Nov 22, 2022 | 6.51 | 6.67 | 6.26 | 6.64 | 6.64 | 455,500 |
| Nov 21, 2022 | 6.78 | 6.84 | 6.46 | 6.50 | 6.50 | 385,800 |
| Nov 18, 2022 | 6.83 | 6.93 | 6.74 | 6.80 | 6.80 | 453,100 |
| Nov 17, 2022 | 6.76 | 6.83 | 6.55 | 6.68 | 6.68 | 544,700 |
| Nov 16, 2022 | 7.00 | 7.19 | 6.80 | 6.85 | 6.85 | 654,400 |
| Nov 15, 2022 | 7.39 | 7.41 | 6.93 | 7.14 | 7.14 | 669,300 |
| Nov 14, 2022 | 7.18 | 7.40 | 7.12 | 7.15 | 7.15 | 895,200 |
| Nov 11, 2022 | 7.50 | 7.66 | 7.16 | 7.17 | 7.17 | 780,800 |
| Nov 10, 2022 | 7.46 | 7.62 | 7.37 | 7.50 | 7.50 | 1,393,100 |
| Nov 09, 2022 | 7.60 | 7.67 | 7.08 | 7.12 | 7.12 | 885,300 |
| Nov 08, 2022 | 7.86 | 7.87 | 7.43 | 7.69 | 7.69 | 886,300 |
| Nov 07, 2022 | 8.17 | 8.32 | 7.85 | 7.86 | 7.86 | 682,800 |
| Nov 04, 2022 | 9.05 | 9.05 | 7.72 | 8.14 | 8.14 | 1,200,300 |
| Nov 03, 2022 | 8.07 | 9.13 | 7.96 | 8.99 | 8.99 | 1,208,500 |
| Nov 02, 2022 | 8.60 | 8.90 | 7.21 | 8.19 | 8.19 | 1,546,800 |
| Nov 01, 2022 | 9.05 | 9.49 | 8.80 | 9.05 | 9.05 | 1,341,100 |
| Oct 31, 2022 | 7.93 | 9.11 | 7.84 | 8.86 | 8.86 | 2,029,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
