Seres Therapeutics, Inc. (MCRB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EST. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 1.0200 | 1.0800 | 0.9800 | 1.0800 | 1.0800 | 1,259,042 |
| 30 Nov 2023 | 1.1500 | 1.1600 | 1.0100 | 1.0400 | 1.0400 | 4,350,700 |
| 29 Nov 2023 | 1.1300 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 2,337,700 |
| 28 Nov 2023 | 1.1300 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 1,283,700 |
| 27 Nov 2023 | 1.1200 | 1.1650 | 1.0600 | 1.1600 | 1.1600 | 1,656,300 |
| 24 Nov 2023 | 1.0800 | 1.1900 | 1.0800 | 1.1500 | 1.1500 | 1,179,600 |
| 22 Nov 2023 | 1.0700 | 1.1250 | 1.0000 | 1.1200 | 1.1200 | 3,180,000 |
| 21 Nov 2023 | 1.0700 | 1.1800 | 1.0300 | 1.0450 | 1.0450 | 5,517,600 |
| 20 Nov 2023 | 1.4000 | 1.4200 | 0.9660 | 0.9700 | 0.9700 | 13,432,600 |
| 17 Nov 2023 | 1.1700 | 1.4400 | 1.1650 | 1.4200 | 1.4200 | 2,604,300 |
| 16 Nov 2023 | 1.2200 | 1.2200 | 1.1100 | 1.1600 | 1.1600 | 1,811,200 |
| 15 Nov 2023 | 1.2200 | 1.3600 | 1.2000 | 1.2000 | 1.2000 | 2,417,000 |
| 14 Nov 2023 | 1.0700 | 1.2400 | 1.0650 | 1.2400 | 1.2400 | 2,547,800 |
| 13 Nov 2023 | 1.0300 | 1.0800 | 0.9800 | 1.0700 | 1.0700 | 1,257,100 |
| 10 Nov 2023 | 1.0100 | 1.0200 | 0.9620 | 1.0150 | 1.0150 | 3,266,800 |
| 09 Nov 2023 | 1.0600 | 1.0600 | 0.9210 | 1.0100 | 1.0100 | 4,045,700 |
| 08 Nov 2023 | 1.2300 | 1.2300 | 1.0200 | 1.0400 | 1.0400 | 2,677,000 |
| 07 Nov 2023 | 1.1600 | 1.2300 | 1.0700 | 1.2200 | 1.2200 | 4,262,600 |
| 06 Nov 2023 | 1.3200 | 1.3300 | 1.1300 | 1.1400 | 1.1400 | 4,457,400 |
| 03 Nov 2023 | 0.9800 | 1.5500 | 0.9700 | 1.3000 | 1.3000 | 31,007,600 |
| 02 Nov 2023 | 1.6300 | 1.6300 | 0.9100 | 0.9320 | 0.9320 | 16,759,800 |
| 01 Nov 2023 | 1.5100 | 1.5700 | 1.3300 | 1.4400 | 1.4400 | 3,273,300 |
| 31 Oct 2023 | 1.4900 | 1.6300 | 1.4150 | 1.5300 | 1.5300 | 4,366,800 |
| 30 Oct 2023 | 1.3600 | 1.4900 | 1.2700 | 1.4500 | 1.4500 | 1,793,900 |
| 27 Oct 2023 | 1.4900 | 1.4900 | 1.3700 | 1.3800 | 1.3800 | 2,054,600 |
| 26 Oct 2023 | 1.3900 | 1.5200 | 1.3600 | 1.4900 | 1.4900 | 1,624,900 |
| 25 Oct 2023 | 1.5500 | 1.5500 | 1.3700 | 1.3750 | 1.3750 | 1,061,900 |
| 24 Oct 2023 | 1.4900 | 1.6000 | 1.4900 | 1.5350 | 1.5350 | 2,767,600 |
| 23 Oct 2023 | 1.3900 | 1.6000 | 1.3700 | 1.5300 | 1.5300 | 9,452,300 |
| 20 Oct 2023 | 1.3200 | 1.4700 | 1.2750 | 1.4200 | 1.4200 | 3,093,000 |
| 19 Oct 2023 | 1.3600 | 1.3700 | 1.2800 | 1.3050 | 1.3050 | 2,669,600 |
| 18 Oct 2023 | 1.4200 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 2,649,100 |
| 17 Oct 2023 | 1.4500 | 1.6200 | 1.3900 | 1.4500 | 1.4500 | 2,957,100 |
| 16 Oct 2023 | 1.4700 | 1.5300 | 1.4450 | 1.4600 | 1.4600 | 1,747,600 |
| 13 Oct 2023 | 1.4800 | 1.5400 | 1.3200 | 1.5000 | 1.5000 | 3,520,700 |
| 12 Oct 2023 | 1.6700 | 1.6800 | 1.4600 | 1.4750 | 1.4750 | 7,088,800 |
| 11 Oct 2023 | 1.8800 | 1.9100 | 1.6800 | 1.6900 | 1.6900 | 1,470,400 |
| 10 Oct 2023 | 1.8000 | 1.8290 | 1.6600 | 1.8100 | 1.8100 | 3,335,300 |
| 09 Oct 2023 | 1.9200 | 1.9200 | 1.8400 | 1.8450 | 1.8450 | 1,122,000 |
| 06 Oct 2023 | 2.0500 | 2.0600 | 1.8800 | 1.9550 | 1.9550 | 1,468,800 |
| 05 Oct 2023 | 1.9900 | 2.1100 | 1.9600 | 2.0950 | 2.0950 | 3,092,700 |
| 04 Oct 2023 | 2.0600 | 2.0700 | 1.9700 | 2.0000 | 2.0000 | 2,209,500 |
| 03 Oct 2023 | 2.1300 | 2.1400 | 2.0100 | 2.0600 | 2.0600 | 3,315,200 |
| 02 Oct 2023 | 2.3800 | 2.3800 | 2.1400 | 2.1500 | 2.1500 | 1,681,800 |
| 29 Sept 2023 | 2.3900 | 2.4600 | 2.3000 | 2.3800 | 2.3800 | 2,238,300 |
| 28 Sept 2023 | 2.4000 | 2.4150 | 2.2800 | 2.3900 | 2.3900 | 2,689,300 |
| 27 Sept 2023 | 2.3300 | 2.4100 | 2.3050 | 2.3900 | 2.3900 | 1,638,200 |
| 26 Sept 2023 | 2.4100 | 2.5600 | 2.3200 | 2.3300 | 2.3300 | 2,955,800 |
| 25 Sept 2023 | 2.6100 | 2.6500 | 2.3700 | 2.4100 | 2.4100 | 4,021,100 |
| 22 Sept 2023 | 2.7200 | 2.7400 | 2.6000 | 2.6100 | 2.6100 | 2,350,600 |
| 21 Sept 2023 | 2.6500 | 2.7800 | 2.6020 | 2.7200 | 2.7200 | 1,758,500 |
| 20 Sept 2023 | 2.7600 | 2.7800 | 2.6600 | 2.6700 | 2.6700 | 1,843,300 |
| 19 Sept 2023 | 2.7200 | 2.7700 | 2.6800 | 2.7700 | 2.7700 | 1,539,100 |
| 18 Sept 2023 | 2.8200 | 2.8450 | 2.7300 | 2.7500 | 2.7500 | 2,319,100 |
| 15 Sept 2023 | 2.9900 | 2.9900 | 2.8100 | 2.8600 | 2.8600 | 4,067,300 |
| 14 Sept 2023 | 2.9700 | 3.0000 | 2.8800 | 2.9600 | 2.9600 | 1,951,600 |
| 13 Sept 2023 | 3.0500 | 3.1850 | 2.9400 | 2.9600 | 2.9600 | 1,966,000 |
| 12 Sept 2023 | 3.0700 | 3.1350 | 2.9900 | 3.0400 | 3.0400 | 2,500,100 |
| 11 Sept 2023 | 3.2000 | 3.2400 | 3.0500 | 3.0700 | 3.0700 | 1,630,300 |
| 08 Sept 2023 | 3.2100 | 3.2750 | 3.1300 | 3.2300 | 3.2300 | 1,232,900 |
| 07 Sept 2023 | 3.1600 | 3.2900 | 3.0600 | 3.2400 | 3.2400 | 1,982,400 |
| 06 Sept 2023 | 3.4900 | 3.5200 | 3.1600 | 3.1900 | 3.1900 | 3,310,200 |
| 05 Sept 2023 | 3.6700 | 3.6700 | 3.4700 | 3.5200 | 3.5200 | 3,202,200 |
| 01 Sept 2023 | 3.4800 | 3.6300 | 3.4700 | 3.6300 | 3.6300 | 1,794,100 |
| 31 Aug 2023 | 3.5100 | 3.5500 | 3.4400 | 3.4500 | 3.4500 | 1,660,900 |
| 30 Aug 2023 | 3.5600 | 3.5700 | 3.4450 | 3.5300 | 3.5300 | 1,841,300 |
| 29 Aug 2023 | 3.5400 | 3.6050 | 3.4900 | 3.5600 | 3.5600 | 1,110,500 |
| 28 Aug 2023 | 3.5400 | 3.6050 | 3.5200 | 3.5600 | 3.5600 | 994,800 |
| 25 Aug 2023 | 3.5300 | 3.6050 | 3.4300 | 3.5300 | 3.5300 | 1,133,500 |
| 24 Aug 2023 | 3.5600 | 3.5700 | 3.4600 | 3.5300 | 3.5300 | 1,713,100 |
| 23 Aug 2023 | 3.5500 | 3.6300 | 3.5450 | 3.5600 | 3.5600 | 1,215,100 |
| 22 Aug 2023 | 3.5600 | 3.6100 | 3.4800 | 3.5700 | 3.5700 | 1,694,900 |
| 21 Aug 2023 | 3.5200 | 3.6450 | 3.4800 | 3.5700 | 3.5700 | 2,301,800 |
| 18 Aug 2023 | 3.4600 | 3.6250 | 3.4200 | 3.5500 | 3.5500 | 1,799,600 |
| 17 Aug 2023 | 3.5100 | 3.5700 | 3.2550 | 3.5000 | 3.5000 | 2,843,700 |
| 16 Aug 2023 | 3.7200 | 3.7400 | 3.4500 | 3.4500 | 3.4500 | 3,342,000 |
| 15 Aug 2023 | 3.8450 | 3.8500 | 3.7400 | 3.7500 | 3.7500 | 1,411,500 |
| 14 Aug 2023 | 3.8500 | 3.8900 | 3.7900 | 3.8400 | 3.8400 | 1,977,900 |
| 11 Aug 2023 | 3.8900 | 3.9800 | 3.8500 | 3.8700 | 3.8700 | 1,958,900 |
| 10 Aug 2023 | 4.0400 | 4.0800 | 3.9050 | 3.9300 | 3.9300 | 2,252,000 |
| 09 Aug 2023 | 4.2200 | 4.2300 | 3.9900 | 4.0300 | 4.0300 | 2,847,700 |
| 08 Aug 2023 | 4.8100 | 5.2200 | 4.1650 | 4.2900 | 4.2900 | 7,342,000 |
| 07 Aug 2023 | 5.0100 | 5.0500 | 4.5300 | 4.6100 | 4.6100 | 2,788,400 |
| 04 Aug 2023 | 5.1200 | 5.1800 | 4.8700 | 4.9400 | 4.9400 | 2,030,500 |
| 03 Aug 2023 | 4.8100 | 5.2900 | 4.7700 | 5.0700 | 5.0700 | 3,922,100 |
| 02 Aug 2023 | 4.7500 | 4.8500 | 4.6550 | 4.8500 | 4.8500 | 1,425,400 |
| 01 Aug 2023 | 4.8100 | 4.9300 | 4.6700 | 4.8300 | 4.8300 | 1,587,400 |
| 31 July 2023 | 4.7200 | 4.8100 | 4.6600 | 4.8100 | 4.8100 | 1,865,800 |
| 28 July 2023 | 4.5000 | 4.6900 | 4.4700 | 4.6900 | 4.6900 | 1,471,400 |
| 27 July 2023 | 4.5100 | 4.5650 | 4.3900 | 4.4200 | 4.4200 | 1,213,200 |
| 26 July 2023 | 4.3800 | 4.5000 | 4.3300 | 4.4700 | 4.4700 | 1,186,600 |
| 25 July 2023 | 4.3500 | 4.5000 | 4.2900 | 4.4100 | 4.4100 | 1,532,200 |
| 24 July 2023 | 4.5900 | 4.5900 | 4.3200 | 4.3900 | 4.3900 | 1,840,300 |
| 21 July 2023 | 4.5700 | 4.7050 | 4.4800 | 4.6100 | 4.6100 | 1,353,500 |
| 20 July 2023 | 4.7300 | 4.7300 | 4.5300 | 4.5500 | 4.5500 | 1,180,000 |
| 19 July 2023 | 4.8000 | 4.9100 | 4.6950 | 4.7200 | 4.7200 | 1,145,300 |
| 18 July 2023 | 4.7400 | 4.9500 | 4.7200 | 4.8100 | 4.8100 | 1,671,700 |
| 17 July 2023 | 4.5200 | 4.7800 | 4.5200 | 4.7500 | 4.7500 | 1,723,600 |
| 14 July 2023 | 4.6200 | 4.6200 | 4.4700 | 4.5200 | 4.5200 | 1,399,100 |
| 13 July 2023 | 4.6200 | 4.7200 | 4.5600 | 4.6100 | 4.6100 | 1,942,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.