Australia markets closed

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.1900+0.1200 (+11.21%)
At close: 04:00PM EDT
1.1500 -0.04 (-3.36%)
Pre-market: 09:21AM EDT
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20241.05001.19001.04001.19001.19004,853,352
12 July 20241.01001.10000.98401.07001.07002,882,900
11 July 20241.00001.10000.94200.97800.97804,366,700
10 July 20240.98001.03000.95000.98700.98702,845,300
09 July 20240.94001.04000.88501.02001.02003,298,700
08 July 20240.82500.97300.81100.97300.973010,186,900
05 July 20240.73000.82000.72000.81200.81204,335,100
03 July 20240.70100.74000.69600.70200.70201,216,400
02 July 20240.75000.75300.70000.70100.70102,170,000
01 July 20240.75900.79000.72200.72200.72201,804,000
28 June 20240.78000.80000.72400.72400.724011,884,500
27 June 20240.74700.78500.72500.78500.78502,010,000
26 June 20240.76700.80500.75000.75100.75101,502,600
25 June 20240.76000.78600.73600.75100.75102,001,400
24 June 20240.77000.81300.75600.75900.75901,858,200
21 June 20240.75500.81000.75500.77600.77602,566,700
20 June 20240.76000.80000.73000.75200.75202,627,200
18 June 20240.67000.78000.65000.71000.71003,676,700
17 June 20240.68000.71200.65300.67100.67102,261,100
14 June 20240.71100.73400.68400.70800.70802,104,400
13 June 20240.75000.76000.70100.71000.71001,681,400
12 June 20240.80000.82800.72600.74600.74602,323,300
11 June 20240.75200.85000.72000.79500.79504,296,900
10 June 20240.69000.92900.67200.74000.740015,826,400
07 June 20240.79000.82000.56300.61400.614018,344,000
06 June 20241.15001.15000.85000.85300.853014,082,700
05 June 20241.09001.17001.06001.14001.14003,597,000
04 June 20241.09001.14001.03001.07001.07002,926,000
03 June 20241.00001.09001.00001.08001.08001,840,400
31 May 20240.99001.07000.98001.00001.00002,092,100
30 May 20240.93001.03000.91500.97400.97403,472,900
29 May 20240.93100.95700.91000.92200.92201,004,800
28 May 20240.94000.97500.90900.93000.93002,189,700
24 May 20240.91000.92900.90000.91700.91701,483,600
23 May 20240.96000.97500.90200.90800.90801,905,500
22 May 20240.93000.99900.91000.93700.93703,070,500
21 May 20240.95000.97500.90000.91000.91001,688,700
20 May 20240.91500.98000.91000.94900.94902,060,800
17 May 20240.94000.99900.90100.92000.92002,009,800
16 May 20240.94000.98000.88500.92400.92402,703,600
15 May 20240.94001.03000.90400.95800.95803,534,400
14 May 20240.95000.97300.86400.89600.89603,901,300
13 May 20241.03001.07000.96000.96500.96503,464,700
10 May 20241.06001.08000.96501.02001.02003,874,500
09 May 20240.77001.10000.76101.03001.030016,781,300
08 May 20240.78000.79100.70400.74900.749015,045,000
07 May 20241.21001.25001.06001.11001.11006,829,800
06 May 20241.16001.28001.08001.19001.19006,223,900
03 May 20241.11001.19001.08001.16001.16004,464,700
02 May 20241.07001.11001.00001.11001.11003,254,800
01 May 20241.02001.15001.00001.08001.08006,856,800
30 Apr 20240.91301.00000.84000.99100.991011,373,700
29 Apr 20240.85600.92400.83000.90900.90907,503,900
26 Apr 20240.74100.83000.74000.82500.82503,978,500
25 Apr 20240.71300.82900.70000.74300.74303,441,100
24 Apr 20240.75000.78600.69600.73000.73005,812,200
23 Apr 20240.63900.80300.62900.76000.760011,876,400
22 Apr 20240.60000.63500.58100.62500.62504,223,900
19 Apr 20240.58000.60600.54000.56000.56003,670,600
18 Apr 20240.62700.63300.58100.58400.58403,788,600
17 Apr 20240.65300.65500.60200.62700.62704,824,900
16 Apr 20240.61600.66000.60700.63600.63604,161,200
15 Apr 20240.64000.65400.61100.61800.61803,852,400
12 Apr 20240.70000.70100.63100.65500.65504,122,200
11 Apr 20240.69500.70000.66100.68200.68204,662,600
10 Apr 20240.69500.69800.66000.68900.68904,964,700
09 Apr 20240.72000.74800.68700.70900.70906,990,300
08 Apr 20240.75100.75400.72500.73200.73202,893,500
05 Apr 20240.77000.78000.73100.76300.76303,312,400
04 Apr 20240.73300.79100.71500.75500.75504,329,000
03 Apr 20240.76100.77000.71000.72600.72606,112,200
02 Apr 20240.77900.77900.75000.76300.76302,002,500
01 Apr 20240.78000.79900.75200.76700.76703,245,300
28 Mar 20240.78700.79800.76200.77400.77403,020,800
27 Mar 20240.75600.80000.75200.78000.78003,349,300
26 Mar 20240.79600.81700.75200.75200.75202,718,800
25 Mar 20240.78000.82000.77100.78700.78702,717,400
22 Mar 20240.80100.80700.76900.76900.76902,557,200
21 Mar 20240.83000.83700.77500.79500.79502,648,500
20 Mar 20240.80600.83800.77600.83100.83102,389,700
19 Mar 20240.76000.85400.76000.80600.80604,319,400
18 Mar 20240.81000.81000.75100.75800.75803,794,500
15 Mar 20240.76100.80000.73200.78600.78603,702,000
14 Mar 20240.79000.83000.76100.76100.76103,266,500
13 Mar 20240.79000.82400.76000.77600.77604,008,500
12 Mar 20240.86000.86000.76000.77300.77308,394,000
11 Mar 20240.98000.98500.85000.86000.86008,628,700
08 Mar 20240.98001.03000.96600.97100.97104,177,500
07 Mar 20241.01001.02000.97700.98000.98004,527,700
06 Mar 20241.05001.06500.97001.01001.010013,075,100
05 Mar 20241.05001.10001.02001.06001.06006,734,300
04 Mar 20241.22001.23501.13001.14001.14004,751,300
01 Mar 20241.15001.24001.13001.23001.23002,680,200
29 Feb 20241.19001.23001.14001.14001.14004,160,800
28 Feb 20241.14001.23001.13001.15001.15004,328,000
27 Feb 20241.07001.16001.07001.14001.14005,062,800
26 Feb 20241.05001.09001.03001.07001.07003,814,200
23 Feb 20241.08001.10001.06001.06001.06002,645,800
22 Feb 20241.11001.12001.06001.10001.10004,379,700
21 Feb 20241.06001.09501.04001.05001.05003,450,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...