Seres Therapeutics, Inc. (MCRB)

NASDAQ: MCRB · Real-Time Price · USD

0.7210

-0.0342 (-4.53%)

At close: Mar 28, 2025, 4:00 PM

0.7278

+0.0068 (0.94%)

After-hours: Mar 28, 2025, 4:33 PM EDT

Seres Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.76	0.76	0.74	0.74	-	-1.87%	77,404
Mar 27, 2025	0.73	0.76	0.71	0.76	0.76	3.45%	1,123,089
Mar 26, 2025	0.71	0.73	0.69	0.73	0.73	2.53%	699,332
Mar 25, 2025	0.72	0.72	0.70	0.71	0.71	-0.15%	616,282
Mar 24, 2025	0.72	0.72	0.69	0.71	0.71	0.25%	682,697
Mar 21, 2025	0.74	0.74	0.70	0.71	0.71	-2.83%	870,546
Mar 20, 2025	0.77	0.77	0.71	0.73	0.73	-6.11%	999,621
Mar 19, 2025	0.77	0.79	0.72	0.78	0.78	4.41%	584,801
Mar 18, 2025	0.74	0.81	0.72	0.75	0.75	1.19%	1,335,040
Mar 17, 2025	0.71	0.74	0.69	0.74	0.74	6.97%	685,941
Mar 14, 2025	0.65	0.69	0.64	0.69	0.69	8.05%	813,357
Mar 13, 2025	0.68	0.70	0.62	0.64	0.64	-7.91%	1,681,064
Mar 12, 2025	0.72	0.75	0.68	0.69	0.69	-3.51%	879,264
Mar 11, 2025	0.71	0.75	0.70	0.72	0.72	-1.05%	435,153
Mar 10, 2025	0.77	0.78	0.72	0.73	0.73	-5.16%	493,937
Mar 7, 2025	0.73	0.77	0.72	0.77	0.77	4.15%	503,796
Mar 6, 2025	0.75	0.76	0.72	0.74	0.74	-3.91%	269,149
Mar 5, 2025	0.69	0.77	0.68	0.76	0.76	14.15%	960,773
Mar 4, 2025	0.72	0.73	0.63	0.67	0.67	-10.50%	2,589,408
Mar 3, 2025	0.76	0.78	0.73	0.75	0.75	-1.40%	513,370
Feb 28, 2025	0.72	0.77	0.72	0.76	0.76	4.72%	735,052
Feb 27, 2025	0.79	0.79	0.72	0.73	0.73	-3.35%	429,811
Feb 26, 2025	0.76	0.79	0.72	0.75	0.75	-3.41%	1,113,085
Feb 25, 2025	0.79	0.80	0.76	0.78	0.78	-1.62%	698,573
Feb 24, 2025	0.81	0.82	0.77	0.79	0.79	-1.74%	376,386
Feb 21, 2025	0.81	0.83	0.80	0.80	0.80	-1.00%	908,168
Feb 20, 2025	0.82	0.85	0.80	0.81	0.81	-2.19%	652,953
Feb 19, 2025	0.82	0.85	0.82	0.83	0.83	-0.17%	293,268
Feb 18, 2025	0.83	0.86	0.81	0.83	0.83	-0.18%	1,230,331
Feb 14, 2025	0.84	0.86	0.83	0.83	0.83	-0.86%	494,426
Feb 13, 2025	0.83	0.84	0.80	0.84	0.84	2.69%	448,220
Feb 12, 2025	0.81	0.84	0.79	0.82	0.82	2.37%	913,783
Feb 11, 2025	0.77	0.81	0.75	0.80	0.80	1.72%	896,502
Feb 10, 2025	0.79	0.80	0.77	0.79	0.79	0.45%	851,825
Feb 7, 2025	0.78	0.79	0.77	0.78	0.78	0.13%	754,638
Feb 6, 2025	0.78	0.84	0.78	0.78	0.78	-1.20%	1,065,698
Feb 5, 2025	0.81	0.83	0.79	0.79	0.79	-1.87%	792,535
Feb 4, 2025	0.81	0.84	0.80	0.81	0.81	-3.02%	850,267
Feb 3, 2025	0.85	0.87	0.81	0.83	0.83	-1.68%	836,766
Jan 31, 2025	0.87	0.88	0.83	0.84	0.84	-1.34%	753,166
Jan 30, 2025	0.81	0.88	0.81	0.86	0.86	6.37%	1,012,846
Jan 29, 2025	0.82	0.84	0.79	0.81	0.81	-1.06%	937,573
Jan 28, 2025	0.83	0.86	0.80	0.81	0.81	-3.32%	772,080
Jan 27, 2025	0.85	0.92	0.82	0.84	0.84	-2.38%	1,756,940
Jan 24, 2025	0.89	0.93	0.85	0.86	0.86	-2.82%	1,279,183
Jan 23, 2025	0.89	0.95	0.84	0.89	0.89	-2.68%	2,555,259
Jan 22, 2025	0.74	0.95	0.74	0.91	0.91	24.69%	11,393,151
Jan 21, 2025	0.77	0.77	0.72	0.73	0.73	-4.74%	1,211,148
Jan 17, 2025	0.74	0.79	0.74	0.77	0.77	4.41%	830,262
Jan 16, 2025	0.75	0.80	0.71	0.74	0.74	-5.77%	10,654,049