Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
4.480
-0.240 (-5.08%)
At close: Aug 13, 2026, 4:00 PM EDT
4.450
-0.030 (-0.67%)
After-hours: Aug 13, 2026, 7:34 PM EDT
Seres Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 4.75 | 4.75 | 4.46 | 4.48 | 4.48 | -5.08% | 81,430 |
| Aug 12, 2026 | 4.63 | 4.77 | 4.59 | 4.72 | 4.72 | 1.72% | 45,369 |
| Aug 11, 2026 | 4.94 | 4.94 | 4.62 | 4.64 | 4.64 | -7.20% | 84,354 |
| Aug 10, 2026 | 5.05 | 5.05 | 4.76 | 5.00 | 5.00 | 2.67% | 84,094 |
| Aug 7, 2026 | 5.07 | 5.19 | 4.82 | 4.87 | 4.87 | 1.04% | 62,054 |
| Aug 6, 2026 | 5.01 | 5.15 | 4.70 | 4.82 | 4.82 | -3.70% | 80,158 |
| Aug 5, 2026 | 5.63 | 5.65 | 4.82 | 5.01 | 5.01 | -4.67% | 141,628 |
| Aug 4, 2026 | 5.07 | 5.40 | 4.81 | 5.25 | 5.25 | 4.37% | 40,238 |
| Aug 3, 2026 | 4.90 | 5.13 | 4.90 | 5.03 | 5.03 | 4.14% | 29,844 |
| Jul 31, 2026 | 4.86 | 4.99 | 4.65 | 4.83 | 4.83 | 1.05% | 51,072 |
| Jul 30, 2026 | 4.77 | 4.90 | 4.60 | 4.78 | 4.78 | 2.80% | 50,377 |
| Jul 29, 2026 | 4.74 | 4.91 | 4.63 | 4.65 | 4.65 | -3.12% | 53,052 |
| Jul 28, 2026 | 4.84 | 5.01 | 4.59 | 4.80 | 4.80 | -1.03% | 63,361 |
| Jul 27, 2026 | 4.98 | 5.29 | 4.85 | 4.85 | 4.85 | -2.32% | 67,383 |
| Jul 24, 2026 | 5.22 | 5.44 | 4.92 | 4.97 | 4.97 | -5.07% | 81,965 |
| Jul 23, 2026 | 5.21 | 5.36 | 5.11 | 5.23 | 5.23 | -0.95% | 29,814 |
| Jul 22, 2026 | 5.27 | 5.33 | 5.17 | 5.28 | 5.28 | 0.57% | 28,772 |
| Jul 21, 2026 | 5.16 | 5.33 | 5.10 | 5.25 | 5.25 | 2.74% | 26,940 |
| Jul 20, 2026 | 5.36 | 5.36 | 5.00 | 5.11 | 5.11 | -4.13% | 48,944 |
| Jul 17, 2026 | 5.13 | 5.69 | 5.13 | 5.33 | 5.33 | 2.90% | 56,362 |
| Jul 16, 2026 | 5.42 | 5.60 | 5.12 | 5.18 | 5.18 | -4.95% | 84,138 |
| Jul 15, 2026 | 5.36 | 5.54 | 5.21 | 5.45 | 5.45 | 2.16% | 30,991 |
| Jul 14, 2026 | 5.59 | 5.70 | 5.04 | 5.34 | 5.34 | -5.07% | 223,167 |
| Jul 13, 2026 | 6.12 | 6.12 | 5.32 | 5.62 | 5.62 | -8.02% | 333,663 |
| Jul 10, 2026 | 6.73 | 6.85 | 6.03 | 6.11 | 6.11 | -9.35% | 154,449 |
| Jul 9, 2026 | 7.19 | 7.45 | 6.63 | 6.74 | 6.74 | -5.60% | 121,957 |
| Jul 8, 2026 | 7.91 | 8.10 | 6.99 | 7.14 | 7.14 | -12.29% | 258,095 |
| Jul 7, 2026 | 7.65 | 8.25 | 7.59 | 8.14 | 8.14 | 5.58% | 98,987 |
| Jul 6, 2026 | 7.65 | 7.78 | 7.54 | 7.71 | 7.71 | -0.39% | 31,504 |
| Jul 2, 2026 | 7.95 | 8.06 | 7.48 | 7.74 | 7.74 | -2.52% | 130,834 |
| Jul 1, 2026 | 7.82 | 8.00 | 7.61 | 7.94 | 7.94 | 0.63% | 150,876 |
| Jun 30, 2026 | 7.78 | 8.00 | 7.60 | 7.89 | 7.89 | 1.28% | 113,846 |
| Jun 29, 2026 | 7.07 | 7.80 | 7.07 | 7.79 | 7.79 | 10.03% | 131,503 |
| Jun 26, 2026 | 6.85 | 7.57 | 6.85 | 7.08 | 7.08 | 3.43% | 301,492 |
| Jun 25, 2026 | 6.80 | 7.10 | 6.52 | 6.85 | 6.85 | 0.51% | 119,931 |
| Jun 24, 2026 | 7.02 | 7.27 | 6.75 | 6.81 | 6.81 | -3.40% | 48,870 |
| Jun 23, 2026 | 6.72 | 7.40 | 6.72 | 7.05 | 7.05 | 6.82% | 75,176 |
| Jun 22, 2026 | 6.68 | 7.05 | 6.31 | 6.60 | 6.60 | -0.15% | 81,635 |
| Jun 18, 2026 | 6.40 | 6.70 | 6.08 | 6.61 | 6.61 | 2.32% | 124,619 |
| Jun 17, 2026 | 6.03 | 6.78 | 5.92 | 6.46 | 6.46 | 8.21% | 125,761 |
| Jun 16, 2026 | 5.66 | 6.15 | 5.44 | 5.97 | 5.97 | 6.23% | 80,919 |
| Jun 15, 2026 | 5.82 | 6.18 | 5.31 | 5.62 | 5.62 | -1.40% | 152,605 |
| Jun 12, 2026 | 6.28 | 6.40 | 5.63 | 5.70 | 5.70 | -9.81% | 109,371 |
| Jun 11, 2026 | 6.50 | 6.80 | 6.26 | 6.32 | 6.32 | -2.62% | 85,263 |
| Jun 10, 2026 | 6.47 | 6.74 | 6.10 | 6.49 | 6.49 | 2.53% | 72,610 |
| Jun 9, 2026 | 6.47 | 6.95 | 6.20 | 6.33 | 6.33 | 0.80% | 83,563 |
| Jun 8, 2026 | 6.73 | 6.99 | 6.01 | 6.28 | 6.28 | -5.28% | 88,994 |
| Jun 5, 2026 | 7.80 | 7.80 | 6.32 | 6.63 | 6.63 | -3.21% | 280,909 |
| Jun 4, 2026 | 7.00 | 7.16 | 6.62 | 6.85 | 6.85 | -4.46% | 132,712 |
| Jun 3, 2026 | 7.19 | 7.72 | 7.08 | 7.17 | 7.17 | -2.18% | 49,860 |