Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
7.00
0.00 (0.00%)
At close: Jun 3, 2025, 4:00 PM
7.31
+0.31 (4.43%)
After-hours: Jun 3, 2025, 6:06 PM EDT
Seres Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 7.10 | 7.41 | 6.99 | 7.00 | 7.00 | - | 139,937 |
| Jun 2, 2025 | 7.08 | 7.14 | 6.73 | 7.00 | 7.00 | -0.71% | 81,487 |
| May 30, 2025 | 7.02 | 7.33 | 6.84 | 7.05 | 7.05 | -0.56% | 88,742 |
| May 29, 2025 | 7.02 | 7.16 | 6.92 | 7.09 | 7.09 | 0.57% | 57,134 |
| May 28, 2025 | 7.31 | 7.31 | 7.00 | 7.05 | 7.05 | -2.49% | 67,072 |
| May 27, 2025 | 7.79 | 7.79 | 7.11 | 7.23 | 7.23 | -5.74% | 61,815 |
| May 23, 2025 | 7.34 | 7.86 | 7.34 | 7.67 | 7.67 | 3.09% | 69,287 |
| May 22, 2025 | 7.54 | 7.76 | 7.32 | 7.44 | 7.44 | -3.38% | 59,435 |
| May 21, 2025 | 8.09 | 8.33 | 7.70 | 7.70 | 7.70 | -6.55% | 44,235 |
| May 20, 2025 | 7.94 | 8.33 | 7.73 | 8.24 | 8.24 | 3.26% | 72,348 |
| May 19, 2025 | 7.46 | 8.31 | 7.34 | 7.98 | 7.98 | 6.97% | 107,308 |
| May 16, 2025 | 7.28 | 7.55 | 7.14 | 7.46 | 7.46 | 0.67% | 76,903 |
| May 15, 2025 | 7.00 | 7.69 | 6.53 | 7.41 | 7.41 | 9.45% | 141,102 |
| May 14, 2025 | 7.50 | 7.60 | 6.75 | 6.77 | 6.77 | -8.14% | 191,558 |
| May 13, 2025 | 7.87 | 7.88 | 7.31 | 7.37 | 7.37 | -6.47% | 126,970 |
| May 12, 2025 | 7.15 | 8.09 | 7.15 | 7.88 | 7.88 | 11.69% | 99,892 |
| 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 |