Skip to main content
Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
0.767
+0.032 (4.41%)
At close: Jan 17, 2025, 4:00 PM
0.750
-0.017 (-2.25%)
After-hours: Jan 17, 2025, 7:38 PM EST

Seres Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.740.790.740.770.774.41%830,262
Jan 16, 20250.750.800.710.740.74-5.77%10,654,049
Jan 15, 20250.780.810.750.780.781.79%1,126,195
Jan 14, 20250.810.830.750.770.77-6.90%2,556,758
Jan 13, 20250.830.840.800.820.82-2.51%1,064,488
Jan 10, 20250.900.910.830.840.84-0.67%751,810
Jan 8, 20250.850.880.840.850.85-2.30%707,718
Jan 7, 20250.910.940.850.870.87-4.04%1,376,448
Jan 6, 20250.890.950.890.910.910.13%1,527,967
Jan 3, 20250.830.910.820.910.917.36%1,531,545
Jan 2, 20250.850.850.810.840.841.48%1,090,382
Dec 31, 20240.850.850.800.830.830.04%1,538,588
Dec 30, 20240.880.890.820.830.83-6.33%2,760,568
Dec 27, 20240.930.930.870.890.89-4.04%1,320,848
Dec 26, 20240.940.970.920.920.92-3.74%886,345
Dec 24, 20240.950.990.950.960.96-0.53%938,824
Dec 23, 20240.921.000.920.970.975.42%3,029,037
Dec 20, 20240.930.960.920.920.92-0.59%2,789,337
Dec 19, 20240.900.970.870.920.927.08%2,663,890
Dec 18, 20240.900.920.850.860.86-2.31%1,803,621
Dec 17, 20240.880.910.850.880.88-1.09%1,721,328
Dec 16, 20240.880.950.880.890.891.30%1,480,785
Dec 13, 20240.910.960.870.880.882.10%2,124,345
Dec 12, 20240.900.920.850.860.86-4.39%1,078,664
Dec 11, 20240.950.950.860.900.90-3.62%1,098,732
Dec 10, 20240.830.940.830.930.939.20%3,543,903
Dec 9, 20240.900.950.810.860.863.86%13,930,494
Dec 6, 20240.820.900.810.820.821.06%1,164,311
Dec 5, 20240.820.840.780.810.81-0.53%1,338,860
Dec 4, 20240.870.870.800.820.82-6.59%1,903,431
Dec 3, 20240.920.930.870.880.88-5.42%1,428,533
Dec 2, 20241.011.010.870.930.93-5.41%2,920,470
Nov 29, 20240.950.990.940.980.987.10%3,585,585
Nov 27, 20240.880.930.860.920.924.33%1,665,786
Nov 26, 20240.960.960.800.880.88-0.93%2,880,813
Nov 25, 20240.790.900.770.890.8915.17%6,867,703
Nov 22, 20240.750.780.720.770.775.03%1,583,208
Nov 21, 20240.830.880.720.730.73-10.09%4,168,655
Nov 20, 20240.680.880.670.810.8118.23%12,204,022
Nov 19, 20240.580.700.580.690.6918.92%4,401,742
Nov 18, 20240.540.620.540.580.585.31%3,372,741
Nov 15, 20240.600.600.550.550.55-7.16%3,484,078
Nov 14, 20240.590.610.580.590.590.32%2,017,286
Nov 13, 20240.650.690.590.590.59-11.10%5,440,461
Nov 12, 20240.690.710.630.660.66-4.02%3,471,431
Nov 11, 20240.740.760.690.690.69-3.29%2,445,869
Nov 8, 20240.700.730.700.720.72-1,681,847
Nov 7, 20240.750.760.710.720.72-5.30%2,208,739
Nov 6, 20240.840.840.740.760.76-6.98%1,665,351
Nov 5, 20240.790.820.760.810.810.56%1,389,966
Nov 4, 20240.830.850.790.810.81-1.76%1,713,022
Nov 1, 20240.790.830.790.820.820.26%2,243,971
Oct 31, 20240.780.830.760.820.824.73%2,306,904
Oct 30, 20240.760.810.750.780.781.52%2,000,087
Oct 29, 20240.710.790.710.770.7710.16%4,382,541
Oct 28, 20240.690.760.690.700.70-0.70%2,519,034
Oct 25, 20240.720.750.680.700.70-0.73%2,252,754
Oct 24, 20240.760.770.710.710.71-6.20%2,981,393
Oct 23, 20240.770.800.750.760.76-3.26%1,527,830
Oct 22, 20240.810.830.780.780.78-3.82%929,944
Oct 21, 20240.850.850.810.810.81-3.97%929,898
Oct 18, 20240.850.860.830.850.850.49%794,519
Oct 17, 20240.820.870.820.840.840.06%963,890
Oct 16, 20240.810.860.810.840.843.32%1,300,062
Oct 15, 20240.830.850.810.820.82-2.44%1,207,015
Oct 14, 20240.790.860.790.840.843.62%1,963,590
Oct 11, 20240.770.820.770.810.814.77%3,871,302
Oct 10, 20240.740.850.700.770.773.65%9,651,504
Oct 9, 20240.760.790.730.740.74-3.68%3,811,805
Oct 8, 20240.820.840.750.770.77-6.85%4,769,147
Oct 7, 20240.840.870.820.830.83-2.42%1,713,484
Oct 4, 20240.850.860.830.850.851.35%2,160,572
Oct 3, 20240.850.900.840.840.84-7.21%3,339,048
Oct 2, 20240.930.950.870.900.90-6.14%2,604,886
Oct 1, 20240.820.970.800.960.961.61%9,474,110
Sep 30, 20240.971.070.940.950.952.96%7,004,605
Sep 27, 20240.871.010.840.920.9210.44%12,048,641
Sep 26, 20240.980.980.800.830.83-9.10%10,742,589
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