Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
7.74
-0.20 (-2.52%)
At close: Jul 2, 2026, 4:00 PM EDT
7.89
+0.15 (1.94%)
After-hours: Jul 2, 2026, 5:17 PM EDT
Seres Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 7.62 | 7.99 | 7.00 | 7.33 | 7.33 | -4.06% | 48,770 |
| Jun 1, 2026 | 7.35 | 7.64 | 7.20 | 7.64 | 7.64 | 4.37% | 29,974 |
| May 29, 2026 | 7.62 | 7.75 | 7.32 | 7.32 | 7.32 | -3.43% | 41,792 |
| May 28, 2026 | 7.69 | 7.87 | 7.48 | 7.58 | 7.58 | -0.66% | 39,094 |
| May 27, 2026 | 7.70 | 7.80 | 7.53 | 7.63 | 7.63 | 0.53% | 25,646 |
| May 26, 2026 | 7.85 | 8.10 | 7.41 | 7.59 | 7.59 | -4.17% | 45,297 |
| May 22, 2026 | 7.97 | 8.10 | 7.64 | 7.92 | 7.92 | -1.61% | 21,029 |
| May 21, 2026 | 7.51 | 8.09 | 7.51 | 8.05 | 8.05 | 5.09% | 27,919 |
| May 20, 2026 | 7.57 | 7.69 | 7.44 | 7.66 | 7.66 | 2.96% | 20,103 |
| May 19, 2026 | 7.69 | 7.77 | 7.43 | 7.44 | 7.44 | -1.98% | 28,124 |
| May 18, 2026 | 7.53 | 7.89 | 7.33 | 7.59 | 7.59 | -0.65% | 31,347 |
| May 15, 2026 | 7.82 | 7.90 | 7.50 | 7.64 | 7.64 | -4.86% | 16,948 |
| May 14, 2026 | 7.70 | 8.10 | 7.60 | 8.03 | 8.03 | 3.48% | 36,595 |
| May 13, 2026 | 8.02 | 8.02 | 7.76 | 7.76 | 7.76 | -2.51% | 35,461 |
| May 12, 2026 | 7.83 | 8.10 | 7.70 | 7.96 | 7.96 | 1.53% | 23,997 |
| May 11, 2026 | 7.68 | 8.00 | 7.68 | 7.84 | 7.84 | 1.82% | 34,361 |
| May 8, 2026 | 7.70 | 7.87 | 7.50 | 7.70 | 7.70 | -0.26% | 27,910 |
| May 7, 2026 | 7.97 | 8.00 | 7.42 | 7.72 | 7.72 | -3.50% | 48,243 |
| May 6, 2026 | 7.60 | 8.18 | 7.60 | 8.00 | 8.00 | 6.67% | 109,821 |
| May 5, 2026 | 7.51 | 7.82 | 6.87 | 7.50 | 7.50 | -2.47% | 110,158 |
| May 4, 2026 | 7.63 | 8.29 | 7.63 | 7.69 | 7.69 | 1.05% | 48,185 |
| May 1, 2026 | 7.44 | 7.74 | 7.44 | 7.61 | 7.61 | 3.26% | 23,579 |
| Apr 30, 2026 | 7.09 | 7.50 | 7.09 | 7.37 | 7.37 | 4.54% | 29,985 |
| Apr 29, 2026 | 7.15 | 7.37 | 6.56 | 7.05 | 7.05 | -0.56% | 113,666 |
| Apr 28, 2026 | 7.45 | 7.74 | 6.98 | 7.09 | 7.09 | -3.14% | 49,709 |
| Apr 27, 2026 | 8.00 | 8.15 | 7.06 | 7.32 | 7.32 | -9.63% | 123,224 |
| Apr 24, 2026 | 8.16 | 8.34 | 7.78 | 8.10 | 8.10 | 0.12% | 60,755 |
| Apr 23, 2026 | 8.45 | 8.74 | 7.99 | 8.09 | 8.09 | -4.15% | 44,673 |
| Apr 22, 2026 | 8.71 | 8.92 | 8.34 | 8.44 | 8.44 | -0.71% | 51,577 |