Skip to main content
Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
0.832
-0.083 (-9.10%)
At close: Sep 26, 2024, 4:00 PM
0.870
+0.038 (4.62%)
After-hours: Sep 26, 2024, 6:08 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.091.100.910.920.92-17.54%12,058,172
Sep 24, 20241.141.161.101.111.11-4.31%3,818,255
Sep 23, 20241.131.211.101.161.162.65%5,193,938
Sep 20, 20241.021.131.001.131.137.62%6,410,798
Sep 19, 20241.091.101.021.051.05-2,508,166
Sep 18, 20241.101.131.041.051.05-4.55%2,889,608
Sep 17, 20241.031.141.021.101.107.84%4,355,479
Sep 16, 20240.991.070.981.021.022.08%2,599,733
Sep 13, 20240.941.000.911.001.004.08%3,087,277
Sep 12, 20241.101.200.920.960.96-8.57%8,116,377
Sep 11, 20241.031.081.001.051.051.94%1,850,057
Sep 10, 20241.031.070.971.031.03-3,290,751
Sep 9, 20240.961.110.911.031.037.98%5,794,700
Sep 6, 20240.911.320.860.950.955.99%24,935,193
Sep 5, 20240.840.900.800.900.909.80%3,605,701
Sep 4, 20240.770.830.770.820.824.65%1,252,395
Sep 3, 20240.810.820.770.780.78-2.16%1,383,442
Aug 30, 20240.830.840.790.800.801.34%1,252,061
Aug 29, 20240.840.870.770.790.79-2.32%2,750,646
Aug 28, 20240.840.840.790.810.81-2.55%1,104,283
Aug 27, 20240.890.920.830.830.83-5.14%1,779,732
Aug 26, 20240.870.940.870.880.880.49%1,856,881
Aug 23, 20240.870.920.870.870.871.24%857,385
Aug 22, 20240.890.900.860.860.86-1.62%879,207
Aug 21, 20240.870.900.840.870.871.52%1,019,876
Aug 20, 20240.910.950.860.860.86-9.24%1,727,346
Aug 19, 20240.890.970.880.950.957.84%2,301,944
Aug 16, 20240.870.920.840.880.88-0.59%1,475,606
Aug 15, 20240.900.940.870.890.89-2.00%2,066,876
Aug 14, 20240.880.910.830.900.909.07%2,430,548
Aug 13, 20240.950.950.820.830.83-6.97%3,360,654
Aug 12, 20240.950.960.890.890.89-1.82%1,428,933
Aug 9, 20240.950.980.900.910.91-0.90%1,612,589
Aug 8, 20240.870.930.850.910.913.94%2,343,761
Aug 7, 20241.011.010.870.880.88-12.87%4,791,017
Aug 6, 20240.981.070.851.011.01-21.09%14,485,953
Aug 5, 20241.081.301.081.281.282.40%3,076,295
Aug 2, 20241.231.291.171.251.25-0.79%2,954,156
Aug 1, 20241.351.371.231.261.26-5.97%1,999,416
Jul 31, 20241.301.411.241.341.346.35%2,062,816
Jul 30, 20241.451.471.261.261.26-11.89%3,442,037
Jul 29, 20241.371.451.341.431.438.33%2,304,998
Jul 26, 20241.391.431.291.321.32-2.94%2,220,516
Jul 25, 20241.311.401.181.361.365.43%3,403,867
Jul 24, 20241.131.351.111.291.2914.16%4,270,911
Jul 23, 20241.211.211.031.131.13-8.13%4,401,077
Jul 22, 20241.251.281.211.231.230.41%1,691,249
Jul 19, 20241.261.291.151.231.23-2.78%2,241,518
Jul 18, 20241.501.531.231.261.26-14.86%5,218,619
Jul 17, 20241.271.521.271.481.4816.54%11,833,011
Jul 16, 20241.191.441.191.271.276.72%11,219,370
Jul 15, 20241.051.191.041.191.1911.21%4,917,030
Jul 12, 20241.011.100.981.071.079.41%2,888,422
Jul 11, 20241.001.100.940.980.98-0.88%4,366,674
Jul 10, 20240.981.030.950.990.99-3.26%2,845,418
Jul 9, 20240.941.040.891.021.024.81%3,308,044
Jul 8, 20240.820.970.810.970.9719.85%10,186,935
Jul 5, 20240.730.820.720.810.8115.70%4,335,117
Jul 3, 20240.700.740.700.700.700.11%1,216,388
Jul 2, 20240.750.750.700.700.70-2.91%2,169,953
Jul 1, 20240.760.790.720.720.72-0.25%1,804,148
Jun 28, 20240.780.800.720.720.72-7.80%11,884,469
Jun 27, 20240.750.790.730.790.794.54%2,009,952
Jun 26, 20240.770.810.750.750.750.05%1,502,841
Jun 25, 20240.760.790.740.750.75-1.11%2,001,351
Jun 24, 20240.770.810.760.760.76-2.19%1,858,212
Jun 21, 20240.750.810.750.780.783.25%2,566,723
Jun 20, 20240.760.800.730.750.755.79%2,627,180
Jun 18, 20240.670.780.650.710.715.89%3,676,725
Jun 17, 20240.680.710.650.670.67-5.28%2,261,134
Jun 14, 20240.710.730.680.710.71-0.30%2,104,398
Jun 13, 20240.750.760.700.710.71-4.72%1,681,420
Jun 12, 20240.800.830.730.750.75-6.18%2,323,328
Jun 11, 20240.750.850.720.790.797.38%4,296,949
Jun 10, 20240.690.930.670.740.7420.54%15,826,438
Jun 7, 20240.790.820.560.610.61-28.03%18,344,032
Jun 6, 20241.151.150.850.850.85-25.17%14,082,675
Jun 5, 20241.091.171.061.141.146.54%3,597,022
Jun 4, 20241.091.141.031.071.07-0.93%2,925,963
Jun 3, 20241.001.091.001.081.088.00%1,840,376
May 31, 20240.991.070.981.001.002.67%2,092,073
May 30, 20240.931.030.920.970.975.67%3,472,855
May 29, 20240.930.960.910.920.92-0.84%1,004,753
May 28, 20240.940.970.910.930.931.41%2,189,656
May 24, 20240.910.930.900.920.920.96%1,483,877
May 23, 20240.960.970.900.910.91-3.14%1,905,470
May 22, 20240.931.000.910.940.942.99%3,070,509
May 21, 20240.950.980.900.910.91-4.10%1,688,722
May 20, 20240.920.980.910.950.953.16%2,060,782
May 17, 20240.941.000.900.920.92-0.49%2,009,826
May 16, 20240.940.980.890.920.92-3.50%2,703,647
May 15, 20240.941.030.900.960.966.92%3,534,433
May 14, 20240.950.970.860.900.90-7.17%3,901,308
May 13, 20241.031.070.960.970.97-5.38%3,464,670
May 10, 20241.061.080.971.021.02-0.97%3,874,539
May 9, 20240.771.100.761.031.0337.44%16,781,290
May 8, 20240.780.790.700.750.75-32.49%15,045,030
May 7, 20241.211.251.061.111.11-6.72%6,829,813
May 6, 20241.161.281.081.191.192.59%6,223,908
May 3, 20241.111.191.081.161.164.50%4,464,739