Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
18.03
+0.42 (2.39%)
At close: Sep 18, 2025, 4:00 PM EDT
18.03
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:10 PM EDT
Seres Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 17.84 | 18.20 | 16.83 | 17.91 | - | 1.70% | 48,440 |
| Sep 17, 2025 | 17.50 | 17.99 | 16.88 | 17.61 | 17.61 | 1.21% | 106,216 |
| Sep 16, 2025 | 15.81 | 17.42 | 15.69 | 17.40 | 17.40 | 10.90% | 154,367 |
| Sep 15, 2025 | 15.81 | 16.25 | 15.26 | 15.69 | 15.69 | -1.38% | 151,728 |
| Sep 12, 2025 | 17.27 | 17.75 | 14.22 | 15.91 | 15.91 | -9.45% | 809,719 |
| Sep 11, 2025 | 17.83 | 18.69 | 17.17 | 17.57 | 17.57 | -0.11% | 306,562 |
| Sep 10, 2025 | 19.00 | 19.91 | 17.00 | 17.59 | 17.59 | -5.66% | 431,231 |
| Sep 9, 2025 | 23.47 | 23.95 | 17.47 | 18.65 | 18.65 | -18.40% | 759,798 |
| Sep 8, 2025 | 23.85 | 24.67 | 21.00 | 22.85 | 22.85 | 18.03% | 1,006,553 |
| Sep 5, 2025 | 18.64 | 19.69 | 18.60 | 19.36 | 19.36 | 2.98% | 91,159 |
| Sep 4, 2025 | 18.17 | 19.04 | 17.82 | 18.80 | 18.80 | 1.62% | 81,122 |
| Sep 3, 2025 | 19.28 | 19.85 | 18.36 | 18.50 | 18.50 | -5.23% | 86,107 |
| Sep 2, 2025 | 18.75 | 19.87 | 18.75 | 19.52 | 19.52 | 3.06% | 95,779 |
| Aug 29, 2025 | 18.90 | 19.21 | 18.43 | 18.94 | 18.94 | -0.26% | 37,990 |
| Aug 28, 2025 | 18.75 | 19.12 | 18.44 | 18.99 | 18.99 | 0.58% | 84,134 |
| Aug 27, 2025 | 19.00 | 19.88 | 18.86 | 18.88 | 18.88 | -2.43% | 89,711 |
| Aug 26, 2025 | 19.27 | 20.59 | 19.15 | 19.35 | 19.35 | 0.62% | 194,610 |
| Aug 25, 2025 | 19.17 | 19.41 | 18.13 | 19.23 | 19.23 | -1.08% | 69,765 |
| Aug 22, 2025 | 18.26 | 19.59 | 18.26 | 19.44 | 19.44 | 6.11% | 167,885 |
| Aug 21, 2025 | 18.27 | 19.00 | 17.57 | 18.32 | 18.32 | 2.12% | 126,540 |
| Aug 20, 2025 | 16.28 | 18.12 | 16.28 | 17.94 | 17.94 | 10.40% | 130,159 |
| Aug 19, 2025 | 17.85 | 17.85 | 16.25 | 16.25 | 16.25 | -8.14% | 98,342 |
| Aug 18, 2025 | 16.65 | 18.12 | 15.79 | 17.69 | 17.69 | 5.99% | 188,579 |
| Aug 15, 2025 | 17.01 | 17.18 | 16.49 | 16.69 | 16.69 | -1.01% | 55,505 |
| Aug 14, 2025 | 15.76 | 17.52 | 15.76 | 16.86 | 16.86 | 5.57% | 208,905 |
| Aug 13, 2025 | 15.42 | 15.99 | 15.14 | 15.97 | 15.97 | 3.43% | 99,730 |
| Aug 12, 2025 | 14.82 | 15.44 | 14.36 | 15.44 | 15.44 | 6.26% | 82,993 |
| Aug 11, 2025 | 14.06 | 15.84 | 14.06 | 14.53 | 14.53 | 2.25% | 122,719 |
| Aug 8, 2025 | 15.05 | 15.55 | 14.09 | 14.21 | 14.21 | -7.06% | 105,269 |
| Aug 7, 2025 | 14.19 | 15.96 | 14.19 | 15.29 | 15.29 | 10.92% | 289,297 |
| Aug 6, 2025 | 14.15 | 15.45 | 13.51 | 13.79 | 13.79 | -3.47% | 116,560 |
| Aug 5, 2025 | 14.65 | 15.38 | 14.11 | 14.28 | 14.28 | -3.38% | 147,475 |
| Aug 4, 2025 | 14.00 | 14.85 | 13.78 | 14.78 | 14.78 | 5.65% | 83,419 |
| Aug 1, 2025 | 14.00 | 14.10 | 13.38 | 13.99 | 13.99 | -1.89% | 47,064 |
| Jul 31, 2025 | 14.39 | 15.40 | 14.01 | 14.26 | 14.26 | -0.97% | 116,800 |
| Jul 30, 2025 | 12.24 | 14.40 | 12.24 | 14.40 | 14.40 | 18.52% | 125,021 |
| Jul 29, 2025 | 13.27 | 13.55 | 12.15 | 12.15 | 12.15 | -8.23% | 71,900 |
| Jul 28, 2025 | 15.00 | 15.07 | 13.15 | 13.24 | 13.24 | -8.88% | 142,966 |
| Jul 25, 2025 | 13.49 | 15.41 | 13.32 | 14.53 | 14.53 | 8.43% | 247,719 |
| Jul 24, 2025 | 13.08 | 13.67 | 12.69 | 13.40 | 13.40 | 2.37% | 77,320 |
| Jul 23, 2025 | 13.00 | 13.20 | 12.50 | 13.09 | 13.09 | 5.65% | 168,981 |
| Jul 22, 2025 | 13.64 | 13.70 | 11.15 | 12.39 | 12.39 | -10.54% | 275,164 |
| Jul 21, 2025 | 14.07 | 14.68 | 13.80 | 13.85 | 13.85 | -1.56% | 75,119 |
| Jul 18, 2025 | 14.56 | 14.78 | 14.04 | 14.07 | 14.07 | -0.07% | 86,224 |
| Jul 17, 2025 | 13.90 | 14.51 | 13.19 | 14.08 | 14.08 | 0.79% | 49,546 |
| Jul 16, 2025 | 14.70 | 14.77 | 13.84 | 13.97 | 13.97 | -4.77% | 90,831 |
| Jul 15, 2025 | 14.92 | 15.50 | 14.22 | 14.67 | 14.67 | -1.21% | 167,436 |
| Jul 14, 2025 | 12.33 | 15.98 | 12.08 | 14.85 | 14.85 | 18.14% | 739,994 |
| Jul 11, 2025 | 12.25 | 12.87 | 11.99 | 12.57 | 12.57 | 1.78% | 56,672 |
| Jul 10, 2025 | 12.37 | 12.75 | 11.95 | 12.35 | 12.35 | -0.24% | 90,551 |