Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
8.79
+0.29 (3.41%)
Apr 22, 2026, 10:50 AM EDT - Market open
Seres Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 8.71 | 8.92 | 8.50 | 8.82 | - | 3.76% | 13,421 |
| Apr 21, 2026 | 8.81 | 9.11 | 8.50 | 8.50 | 8.50 | -4.92% | 25,478 |
| Apr 20, 2026 | 8.81 | 8.96 | 8.60 | 8.94 | 8.94 | 0.56% | 22,731 |
| Apr 17, 2026 | 8.67 | 9.11 | 8.67 | 8.89 | 8.89 | 0.68% | 105,269 |
| Apr 16, 2026 | 8.93 | 8.93 | 8.59 | 8.83 | 8.83 | -0.11% | 58,371 |
| Apr 15, 2026 | 8.62 | 8.86 | 8.48 | 8.84 | 8.84 | 2.67% | 42,456 |
| Apr 14, 2026 | 8.94 | 9.14 | 8.50 | 8.61 | 8.61 | 0.35% | 60,659 |
| Apr 13, 2026 | 8.35 | 8.74 | 8.30 | 8.58 | 8.58 | 3.12% | 24,732 |
| Apr 10, 2026 | 8.72 | 9.07 | 8.27 | 8.32 | 8.32 | -4.48% | 52,148 |
| Apr 9, 2026 | 8.77 | 9.18 | 8.58 | 8.71 | 8.71 | -0.57% | 12,047 |
| Apr 8, 2026 | 9.00 | 9.22 | 8.66 | 8.76 | 8.76 | -1.02% | 43,321 |
| Apr 7, 2026 | 8.74 | 9.06 | 8.50 | 8.85 | 8.85 | 0.45% | 26,733 |
| Apr 6, 2026 | 9.20 | 9.29 | 8.79 | 8.81 | 8.81 | -4.96% | 23,786 |
| Apr 2, 2026 | 8.76 | 9.34 | 8.76 | 9.27 | 9.27 | 4.63% | 76,889 |
| Apr 1, 2026 | 9.00 | 9.32 | 8.73 | 8.86 | 8.86 | -0.11% | 36,531 |
| Mar 31, 2026 | 9.03 | 9.24 | 8.80 | 8.87 | 8.87 | 0.80% | 31,976 |
| Mar 30, 2026 | 9.00 | 9.55 | 8.46 | 8.80 | 8.80 | -2.22% | 54,040 |
| Mar 27, 2026 | 9.23 | 9.53 | 8.94 | 9.00 | 9.00 | -3.54% | 34,314 |
| Mar 26, 2026 | 9.00 | 9.49 | 9.00 | 9.33 | 9.33 | 2.08% | 22,829 |
| Mar 25, 2026 | 8.48 | 9.50 | 8.38 | 9.14 | 9.14 | 10.39% | 46,115 |
| Mar 24, 2026 | 8.46 | 8.82 | 8.11 | 8.28 | 8.28 | -4.50% | 37,719 |
| Mar 23, 2026 | 8.65 | 9.43 | 8.50 | 8.67 | 8.67 | 2.00% | 78,196 |
| Mar 20, 2026 | 9.00 | 9.07 | 8.40 | 8.50 | 8.50 | -6.39% | 84,803 |
| Mar 19, 2026 | 9.00 | 9.15 | 8.70 | 9.08 | 9.08 | 0.55% | 24,234 |
| Mar 18, 2026 | 9.39 | 9.39 | 8.78 | 9.03 | 9.03 | -3.78% | 58,726 |
| Mar 17, 2026 | 9.00 | 9.45 | 8.55 | 9.39 | 9.39 | 8.37% | 71,271 |
| Mar 16, 2026 | 8.75 | 9.01 | 8.60 | 8.66 | 8.66 | 0.35% | 60,239 |
| Mar 13, 2026 | 9.00 | 9.10 | 8.60 | 8.63 | 8.63 | -4.64% | 38,094 |
| Mar 12, 2026 | 9.00 | 9.19 | 8.62 | 9.05 | 9.05 | 1.34% | 42,145 |
| Mar 11, 2026 | 9.00 | 9.23 | 8.60 | 8.93 | 8.93 | -0.22% | 24,896 |
| Mar 10, 2026 | 9.30 | 9.30 | 8.86 | 8.95 | 8.95 | -3.97% | 44,374 |
| Mar 9, 2026 | 9.00 | 9.50 | 9.00 | 9.32 | 9.32 | 2.08% | 60,373 |
| Mar 6, 2026 | 9.32 | 9.51 | 9.05 | 9.13 | 9.13 | -4.10% | 28,920 |
| Mar 5, 2026 | 9.07 | 9.60 | 8.96 | 9.52 | 9.52 | 4.27% | 50,642 |
| Mar 4, 2026 | 9.00 | 9.55 | 8.90 | 9.13 | 9.13 | 3.75% | 75,774 |
| Mar 3, 2026 | 8.71 | 9.19 | 8.60 | 8.80 | 8.80 | -1.79% | 49,867 |
| Mar 2, 2026 | 8.74 | 9.06 | 8.63 | 8.96 | 8.96 | 2.52% | 31,692 |
| Feb 27, 2026 | 8.91 | 8.91 | 8.56 | 8.74 | 8.74 | -1.58% | 32,557 |
| Feb 26, 2026 | 8.89 | 9.18 | 8.53 | 8.88 | 8.88 | -0.11% | 31,051 |
| Feb 25, 2026 | 8.86 | 9.00 | 8.48 | 8.89 | 8.89 | 2.77% | 85,080 |
| Feb 24, 2026 | 8.21 | 9.00 | 8.21 | 8.65 | 8.65 | 6.00% | 58,268 |
| Feb 23, 2026 | 8.65 | 8.82 | 8.05 | 8.16 | 8.16 | -4.56% | 66,884 |
| Feb 20, 2026 | 8.47 | 9.00 | 8.26 | 8.55 | 8.55 | -2.17% | 69,607 |
| Feb 19, 2026 | 8.23 | 8.74 | 7.89 | 8.74 | 8.74 | 6.20% | 63,149 |
| Feb 18, 2026 | 8.17 | 9.37 | 7.95 | 8.23 | 8.23 | -0.60% | 128,182 |
| Feb 17, 2026 | 8.47 | 8.65 | 7.85 | 8.28 | 8.28 | -2.24% | 61,228 |
| Feb 13, 2026 | 8.81 | 9.97 | 8.38 | 8.47 | 8.47 | 3.04% | 315,496 |
| Feb 12, 2026 | 10.04 | 10.96 | 8.00 | 8.22 | 8.22 | -41.66% | 693,273 |
| Feb 11, 2026 | 14.49 | 14.49 | 13.59 | 14.09 | 14.09 | -1.54% | 36,326 |
| Feb 10, 2026 | 14.55 | 14.65 | 14.06 | 14.31 | 14.31 | -2.19% | 23,399 |