Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
7.06
+0.09 (1.36%)
At close: May 9, 2025, 4:00 PM
7.38
+0.33 (4.61%)
After-hours: May 9, 2025, 7:49 PM EDT
Seres Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.90 | 7.24 | 6.64 | 7.06 | 7.06 | 1.44% | 131,038 |
| May 8, 2025 | 8.00 | 8.07 | 6.90 | 6.96 | 6.96 | -16.10% | 221,459 |
| May 7, 2025 | 8.55 | 8.89 | 8.21 | 8.29 | 8.29 | -3.04% | 57,705 |
| May 6, 2025 | 9.10 | 9.10 | 8.50 | 8.55 | 8.55 | -7.37% | 83,114 |
| May 5, 2025 | 9.54 | 9.73 | 9.14 | 9.23 | 9.23 | -4.15% | 46,484 |
| May 2, 2025 | 9.51 | 9.97 | 9.30 | 9.63 | 9.63 | 1.37% | 66,578 |
| May 1, 2025 | 9.76 | 9.76 | 9.26 | 9.50 | 9.50 | -2.06% | 43,190 |
| Apr 30, 2025 | 9.29 | 10.12 | 8.92 | 9.70 | 9.70 | 3.19% | 130,982 |
| Apr 29, 2025 | 9.33 | 9.70 | 9.17 | 9.40 | 9.40 | 0.97% | 56,249 |
| Apr 28, 2025 | 10.02 | 10.20 | 9.25 | 9.31 | 9.31 | -7.64% | 83,166 |
| Apr 25, 2025 | 9.00 | 10.26 | 8.87 | 10.08 | 10.08 | 11.01% | 272,011 |
| Apr 24, 2025 | 9.65 | 10.24 | 8.78 | 9.08 | 9.08 | -6.68% | 138,220 |
| Apr 23, 2025 | 7.30 | 10.55 | 7.20 | 9.73 | 9.73 | 19.24% | 642,508 |
| Apr 22, 2025 | 7.62 | 8.64 | 7.18 | 8.16 | 8.16 | 9.06% | 275,618 |
| Apr 21, 2025 | 7.90 | 8.28 | 7.40 | 7.48 | 7.48 | 1.11% | 94,742 |
| Apr 17, 2025 | 8.38 | 8.79 | 7.29 | 7.40 | 7.40 | -7.48% | 132,982 |
| Apr 16, 2025 | 9.60 | 9.80 | 7.20 | 8.00 | 8.00 | -13.44% | 223,539 |
| Apr 15, 2025 | 11.56 | 12.00 | 9.24 | 9.24 | 9.24 | -30.35% | 145,790 |
| Apr 14, 2025 | 12.38 | 13.40 | 11.86 | 13.27 | 13.27 | 12.33% | 65,894 |
| Apr 11, 2025 | 11.80 | 12.29 | 11.30 | 11.81 | 11.81 | 1.71% | 40,520 |
| Apr 10, 2025 | 10.72 | 11.80 | 10.33 | 11.61 | 11.61 | 8.32% | 52,636 |
| Apr 9, 2025 | 10.06 | 11.02 | 9.19 | 10.72 | 10.72 | 3.06% | 116,998 |
| Apr 8, 2025 | 12.00 | 12.00 | 10.40 | 10.40 | 10.40 | -9.14% | 57,631 |
| Apr 7, 2025 | 12.40 | 12.40 | 11.13 | 11.45 | 11.45 | -10.56% | 58,847 |
| Apr 4, 2025 | 13.60 | 14.00 | 12.64 | 12.80 | 12.80 | -6.92% | 54,517 |
| Apr 3, 2025 | 13.20 | 14.58 | 13.20 | 13.75 | 13.75 | 1.42% | 48,753 |
| Apr 2, 2025 | 13.60 | 13.90 | 13.42 | 13.56 | 13.56 | 0.27% | 34,458 |
| Apr 1, 2025 | 14.00 | 14.40 | 13.40 | 13.52 | 13.52 | -3.41% | 35,178 |
| Mar 31, 2025 | 14.32 | 14.42 | 13.82 | 14.00 | 14.00 | -2.90% | 35,195 |
| Mar 28, 2025 | 15.10 | 15.15 | 14.02 | 14.42 | 14.42 | -4.53% | 35,492 |
| Mar 27, 2025 | 14.60 | 15.20 | 14.29 | 15.10 | 15.10 | 3.45% | 56,154 |
| Mar 26, 2025 | 14.20 | 14.60 | 13.83 | 14.60 | 14.60 | 2.53% | 34,966 |
| Mar 25, 2025 | 14.37 | 14.40 | 14.00 | 14.24 | 14.24 | -0.15% | 30,814 |
| Mar 24, 2025 | 14.39 | 14.40 | 13.80 | 14.26 | 14.26 | 0.25% | 34,134 |
| Mar 21, 2025 | 14.78 | 14.78 | 14.04 | 14.23 | 14.23 | -2.83% | 43,527 |
| Mar 20, 2025 | 15.32 | 15.32 | 14.22 | 14.64 | 14.64 | -6.11% | 49,981 |
| Mar 19, 2025 | 15.39 | 15.80 | 14.36 | 15.59 | 15.59 | 4.41% | 29,240 |
| Mar 18, 2025 | 14.80 | 16.12 | 14.46 | 14.93 | 14.93 | 1.19% | 66,752 |
| Mar 17, 2025 | 14.20 | 14.80 | 13.80 | 14.76 | 14.76 | 6.97% | 34,297 |
| Mar 14, 2025 | 13.00 | 13.80 | 12.80 | 13.80 | 13.80 | 8.05% | 40,667 |
| Mar 13, 2025 | 13.60 | 14.04 | 12.46 | 12.77 | 12.77 | -7.91% | 84,053 |
| Mar 12, 2025 | 14.49 | 15.04 | 13.56 | 13.86 | 13.86 | -3.51% | 43,963 |
| Mar 11, 2025 | 14.20 | 14.98 | 14.00 | 14.37 | 14.37 | -1.05% | 21,757 |
| Mar 10, 2025 | 15.34 | 15.62 | 14.42 | 14.52 | 14.52 | -5.16% | 24,696 |
| Mar 7, 2025 | 14.66 | 15.45 | 14.35 | 15.31 | 15.31 | 4.15% | 25,189 |
| Mar 6, 2025 | 15.00 | 15.26 | 14.48 | 14.70 | 14.70 | -3.91% | 13,457 |
| Mar 5, 2025 | 13.80 | 15.30 | 13.60 | 15.30 | 15.30 | 14.15% | 48,038 |
| Mar 4, 2025 | 14.42 | 14.60 | 12.60 | 13.40 | 13.40 | -10.50% | 129,470 |
| Mar 3, 2025 | 15.19 | 15.60 | 14.52 | 14.97 | 14.97 | -1.40% | 25,668 |
| Feb 28, 2025 | 14.49 | 15.37 | 14.40 | 15.19 | 15.19 | 4.72% | 36,752 |