Seres Therapeutics, Inc. (MCRB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 3.7500 | 3.9200 | 3.6500 | 3.6600 | 3.6600 | 493,749 |
| 13 May 2022 | 3.8600 | 3.9400 | 3.7300 | 3.7900 | 3.7900 | 951,100 |
| 12 May 2022 | 3.5500 | 3.8000 | 3.5000 | 3.7000 | 3.7000 | 811,700 |
| 11 May 2022 | 4.0300 | 4.0500 | 3.5250 | 3.5500 | 3.5500 | 895,500 |
| 10 May 2022 | 4.0200 | 4.1400 | 3.8800 | 3.9500 | 3.9500 | 1,367,700 |
| 09 May 2022 | 4.0100 | 4.0950 | 3.7200 | 3.7400 | 3.7400 | 1,599,700 |
| 06 May 2022 | 4.3000 | 4.3500 | 4.0400 | 4.0500 | 4.0500 | 1,022,200 |
| 05 May 2022 | 4.5900 | 4.7200 | 4.0700 | 4.3500 | 4.3500 | 934,300 |
| 04 May 2022 | 4.8100 | 4.8600 | 4.3000 | 4.7200 | 4.7200 | 791,300 |
| 03 May 2022 | 4.9600 | 4.9700 | 4.7100 | 4.8400 | 4.8400 | 538,600 |
| 02 May 2022 | 4.7400 | 4.9800 | 4.6700 | 4.9700 | 4.9700 | 601,300 |
| 29 Apr 2022 | 4.8100 | 4.9700 | 4.7200 | 4.7300 | 4.7300 | 624,600 |
| 28 Apr 2022 | 4.9100 | 4.9250 | 4.6100 | 4.8700 | 4.8700 | 669,900 |
| 27 Apr 2022 | 4.8100 | 5.0900 | 4.8000 | 4.8400 | 4.8400 | 610,700 |
| 26 Apr 2022 | 5.2400 | 5.3800 | 4.8100 | 4.8400 | 4.8400 | 809,300 |
| 25 Apr 2022 | 5.2300 | 5.4200 | 5.1800 | 5.3300 | 5.3300 | 378,300 |
| 22 Apr 2022 | 5.3300 | 5.3500 | 5.1800 | 5.2400 | 5.2400 | 760,700 |
| 21 Apr 2022 | 5.6500 | 5.7500 | 5.2400 | 5.2600 | 5.2600 | 806,500 |
| 20 Apr 2022 | 5.8100 | 5.8600 | 5.5200 | 5.6100 | 5.6100 | 547,700 |
| 19 Apr 2022 | 5.6900 | 5.8900 | 5.6200 | 5.8000 | 5.8000 | 767,900 |
| 18 Apr 2022 | 6.0600 | 6.1150 | 5.5880 | 5.6400 | 5.6400 | 951,700 |
| 14 Apr 2022 | 6.5600 | 6.5600 | 6.0750 | 6.0800 | 6.0800 | 553,500 |
| 13 Apr 2022 | 6.4800 | 6.6600 | 6.4600 | 6.5800 | 6.5800 | 650,200 |
| 12 Apr 2022 | 6.7400 | 6.7700 | 6.3800 | 6.4800 | 6.4800 | 404,100 |
| 11 Apr 2022 | 6.7100 | 6.7600 | 6.4800 | 6.5300 | 6.5300 | 553,300 |
| 08 Apr 2022 | 7.0600 | 7.1990 | 6.7550 | 6.7900 | 6.7900 | 472,200 |
| 07 Apr 2022 | 7.2200 | 7.2900 | 7.0300 | 7.0700 | 7.0700 | 424,100 |
| 06 Apr 2022 | 7.0900 | 7.3500 | 6.9900 | 7.2600 | 7.2600 | 575,500 |
| 05 Apr 2022 | 7.6000 | 7.6700 | 7.2100 | 7.2200 | 7.2200 | 579,300 |
| 04 Apr 2022 | 7.4000 | 7.6500 | 7.4000 | 7.6200 | 7.6200 | 493,200 |
| 01 Apr 2022 | 7.1400 | 7.4100 | 7.1310 | 7.3400 | 7.3400 | 669,600 |
| 31 Mar 2022 | 7.2600 | 7.4130 | 7.1100 | 7.1200 | 7.1200 | 450,100 |
| 30 Mar 2022 | 7.4100 | 7.6350 | 7.1900 | 7.2000 | 7.2000 | 518,500 |
| 29 Mar 2022 | 7.3100 | 7.4700 | 7.0800 | 7.4700 | 7.4700 | 763,200 |
| 28 Mar 2022 | 7.1800 | 7.3200 | 6.8800 | 7.0700 | 7.0700 | 593,200 |
| 25 Mar 2022 | 7.5800 | 7.6100 | 7.1600 | 7.1700 | 7.1700 | 463,300 |
| 24 Mar 2022 | 7.3300 | 7.6200 | 7.2000 | 7.6100 | 7.6100 | 493,400 |
| 23 Mar 2022 | 7.4300 | 7.4300 | 7.1900 | 7.1900 | 7.1900 | 678,700 |
| 22 Mar 2022 | 7.2800 | 7.5900 | 7.2000 | 7.5400 | 7.5400 | 599,700 |
| 21 Mar 2022 | 7.5500 | 7.7050 | 7.2500 | 7.2800 | 7.2800 | 626,100 |
| 18 Mar 2022 | 7.4300 | 7.8800 | 7.4300 | 7.5300 | 7.5300 | 2,344,700 |
| 17 Mar 2022 | 7.2400 | 7.5800 | 7.1800 | 7.5800 | 7.5800 | 881,400 |
| 16 Mar 2022 | 6.9400 | 7.2900 | 6.7700 | 7.2900 | 7.2900 | 884,600 |
| 15 Mar 2022 | 6.7200 | 6.8700 | 6.5900 | 6.8700 | 6.8700 | 681,700 |
| 14 Mar 2022 | 7.1100 | 7.2900 | 6.5600 | 6.6500 | 6.6500 | 971,600 |
| 11 Mar 2022 | 7.4600 | 7.7500 | 7.1200 | 7.1200 | 7.1200 | 825,700 |
| 10 Mar 2022 | 7.0200 | 7.4500 | 6.9900 | 7.4500 | 7.4500 | 530,600 |
| 09 Mar 2022 | 6.8700 | 7.1800 | 6.8700 | 7.1500 | 7.1500 | 827,000 |
| 08 Mar 2022 | 6.5500 | 6.9700 | 6.3800 | 6.7600 | 6.7600 | 745,700 |
| 07 Mar 2022 | 6.3100 | 6.6000 | 6.2600 | 6.5900 | 6.5900 | 743,400 |
| 04 Mar 2022 | 6.7700 | 7.0100 | 6.2250 | 6.3000 | 6.3000 | 1,039,300 |
| 03 Mar 2022 | 7.5300 | 7.5400 | 6.8700 | 6.9600 | 6.9600 | 797,200 |
| 02 Mar 2022 | 7.4100 | 7.5200 | 7.0000 | 7.4200 | 7.4200 | 726,800 |
| 01 Mar 2022 | 7.7800 | 7.9500 | 7.0400 | 7.3950 | 7.3950 | 1,044,200 |
| 28 Feb 2022 | 8.1600 | 8.3000 | 7.9250 | 8.0000 | 8.0000 | 540,900 |
| 25 Feb 2022 | 8.2700 | 8.2700 | 7.8400 | 8.2500 | 8.2500 | 521,100 |
| 24 Feb 2022 | 7.5000 | 8.3100 | 7.4800 | 8.2900 | 8.2900 | 840,500 |
| 23 Feb 2022 | 8.2200 | 8.3800 | 7.7800 | 7.7900 | 7.7900 | 757,900 |
| 22 Feb 2022 | 7.9100 | 8.5190 | 7.9100 | 8.2000 | 8.2000 | 731,900 |
| 18 Feb 2022 | 8.2300 | 8.4200 | 7.9300 | 8.0500 | 8.0500 | 666,500 |
| 17 Feb 2022 | 8.4700 | 8.6100 | 8.1500 | 8.2200 | 8.2200 | 898,000 |
| 16 Feb 2022 | 8.2700 | 8.6500 | 8.2400 | 8.6100 | 8.6100 | 744,300 |
| 15 Feb 2022 | 8.0000 | 8.5900 | 8.0000 | 8.4400 | 8.4400 | 759,200 |
| 14 Feb 2022 | 8.2600 | 8.2600 | 7.8600 | 7.9000 | 7.9000 | 605,900 |
| 11 Feb 2022 | 7.8900 | 8.3200 | 7.8200 | 8.2200 | 8.2200 | 694,800 |
| 10 Feb 2022 | 7.7500 | 8.4800 | 7.7000 | 7.9000 | 7.9000 | 1,235,500 |
| 09 Feb 2022 | 7.5500 | 7.9900 | 7.5500 | 7.9500 | 7.9500 | 1,121,400 |
| 08 Feb 2022 | 7.4900 | 7.6400 | 7.2550 | 7.4200 | 7.4200 | 610,400 |
| 07 Feb 2022 | 7.3500 | 7.7300 | 7.3500 | 7.6000 | 7.6000 | 719,200 |
| 04 Feb 2022 | 7.4800 | 7.5900 | 7.2900 | 7.3800 | 7.3800 | 716,300 |
| 03 Feb 2022 | 7.6600 | 7.8900 | 7.4100 | 7.4400 | 7.4400 | 745,000 |
| 02 Feb 2022 | 8.2700 | 8.3400 | 7.7050 | 7.7300 | 7.7300 | 761,800 |
| 01 Feb 2022 | 8.3400 | 8.4660 | 8.1900 | 8.3000 | 8.3000 | 803,800 |
| 31 Jan 2022 | 7.8900 | 8.3550 | 7.7300 | 8.3400 | 8.3400 | 1,212,600 |
| 28 Jan 2022 | 7.4100 | 7.8600 | 7.3000 | 7.8600 | 7.8600 | 921,600 |
| 27 Jan 2022 | 8.0000 | 8.0000 | 7.4100 | 7.4300 | 7.4300 | 785,700 |
| 26 Jan 2022 | 7.9200 | 8.2800 | 7.6500 | 7.7000 | 7.7000 | 948,900 |
| 25 Jan 2022 | 7.4200 | 7.9100 | 7.2800 | 7.7400 | 7.7400 | 866,600 |
| 24 Jan 2022 | 7.3100 | 7.6000 | 6.7800 | 7.5100 | 7.5100 | 1,574,800 |
| 21 Jan 2022 | 7.6200 | 7.9930 | 7.5100 | 7.5100 | 7.5100 | 869,900 |
| 20 Jan 2022 | 7.6800 | 8.1900 | 7.6000 | 7.6200 | 7.6200 | 784,500 |
| 19 Jan 2022 | 7.5400 | 7.8600 | 7.4600 | 7.5700 | 7.5700 | 976,100 |
| 18 Jan 2022 | 7.9800 | 7.9800 | 7.3600 | 7.3800 | 7.3800 | 938,400 |
| 14 Jan 2022 | 7.6800 | 8.0400 | 7.5200 | 8.0400 | 8.0400 | 801,800 |
| 13 Jan 2022 | 8.1100 | 8.3800 | 7.7400 | 7.7800 | 7.7800 | 886,200 |
| 12 Jan 2022 | 8.6600 | 8.6700 | 8.0300 | 8.0600 | 8.0600 | 943,300 |
| 11 Jan 2022 | 8.3800 | 8.6900 | 8.2800 | 8.5400 | 8.5400 | 419,400 |
| 10 Jan 2022 | 8.5300 | 8.6400 | 8.1300 | 8.4400 | 8.4400 | 1,022,100 |
| 07 Jan 2022 | 8.6700 | 8.9000 | 8.5260 | 8.5500 | 8.5500 | 719,600 |
| 06 Jan 2022 | 8.1900 | 8.8200 | 8.1100 | 8.6700 | 8.6700 | 888,400 |
| 05 Jan 2022 | 8.8100 | 8.9300 | 8.1400 | 8.1700 | 8.1700 | 1,331,600 |
| 04 Jan 2022 | 8.7000 | 9.0000 | 8.5100 | 8.6600 | 8.6600 | 877,900 |
| 03 Jan 2022 | 8.2800 | 8.9300 | 8.2600 | 8.8400 | 8.8400 | 795,200 |
| 31 Dec 2021 | 8.6300 | 8.7300 | 8.3300 | 8.3300 | 8.3300 | 593,600 |
| 30 Dec 2021 | 8.6600 | 9.0000 | 8.4900 | 8.5500 | 8.5500 | 655,000 |
| 29 Dec 2021 | 8.6600 | 8.8900 | 8.5500 | 8.7200 | 8.7200 | 678,600 |
| 28 Dec 2021 | 8.8350 | 9.0600 | 8.7100 | 8.7700 | 8.7700 | 639,900 |
| 27 Dec 2021 | 9.2000 | 9.2400 | 8.7500 | 8.7900 | 8.7900 | 963,100 |
| 23 Dec 2021 | 8.5100 | 9.2800 | 8.4600 | 9.1700 | 9.1700 | 1,048,700 |
| 22 Dec 2021 | 8.6700 | 8.8900 | 8.4500 | 8.6000 | 8.6000 | 1,430,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
