Seres Therapeutics, Inc. (MCRB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | 5.97 | 6.15 | 5.83 | 5.91 | 5.91 | 839,011 |
| 26 Sept 2022 | 5.89 | 6.11 | 5.82 | 5.84 | 5.84 | 673,700 |
| 23 Sept 2022 | 5.99 | 6.01 | 5.73 | 5.89 | 5.89 | 878,600 |
| 22 Sept 2022 | 6.08 | 6.11 | 5.82 | 6.03 | 6.03 | 832,300 |
| 21 Sept 2022 | 6.61 | 6.61 | 6.12 | 6.13 | 6.13 | 848,700 |
| 20 Sept 2022 | 6.46 | 6.76 | 6.40 | 6.61 | 6.61 | 1,166,900 |
| 19 Sept 2022 | 6.79 | 6.81 | 6.40 | 6.58 | 6.58 | 1,318,000 |
| 16 Sept 2022 | 6.95 | 7.05 | 6.43 | 6.97 | 6.97 | 6,961,400 |
| 15 Sept 2022 | 7.16 | 7.40 | 6.96 | 7.17 | 7.17 | 1,455,100 |
| 14 Sept 2022 | 6.70 | 7.24 | 6.63 | 7.20 | 7.20 | 1,310,800 |
| 13 Sept 2022 | 6.69 | 7.04 | 6.67 | 6.74 | 6.74 | 1,237,400 |
| 12 Sept 2022 | 6.47 | 7.19 | 6.47 | 6.93 | 6.93 | 1,393,800 |
| 09 Sept 2022 | 6.80 | 6.93 | 6.44 | 6.45 | 6.45 | 814,100 |
| 08 Sept 2022 | 6.25 | 6.80 | 6.20 | 6.71 | 6.71 | 1,300,300 |
| 07 Sept 2022 | 5.49 | 6.36 | 5.43 | 6.32 | 6.32 | 2,085,200 |
| 06 Sept 2022 | 5.40 | 5.56 | 5.35 | 5.40 | 5.40 | 792,500 |
| 02 Sept 2022 | 5.22 | 5.50 | 5.19 | 5.39 | 5.39 | 670,900 |
| 01 Sept 2022 | 5.06 | 5.22 | 4.91 | 5.19 | 5.19 | 502,900 |
| 31 Aug 2022 | 5.23 | 5.34 | 5.09 | 5.14 | 5.14 | 843,700 |
| 30 Aug 2022 | 5.23 | 5.30 | 5.02 | 5.14 | 5.14 | 675,400 |
| 29 Aug 2022 | 5.31 | 5.48 | 5.15 | 5.19 | 5.19 | 651,500 |
| 26 Aug 2022 | 5.88 | 5.88 | 5.41 | 5.44 | 5.44 | 738,300 |
| 25 Aug 2022 | 5.82 | 5.94 | 5.68 | 5.85 | 5.85 | 633,600 |
| 24 Aug 2022 | 5.50 | 5.84 | 5.37 | 5.72 | 5.72 | 661,500 |
| 23 Aug 2022 | 5.19 | 5.60 | 5.16 | 5.50 | 5.50 | 638,300 |
| 22 Aug 2022 | 5.26 | 5.49 | 5.14 | 5.18 | 5.18 | 819,200 |
| 19 Aug 2022 | 5.54 | 5.66 | 5.38 | 5.47 | 5.47 | 809,800 |
| 18 Aug 2022 | 5.43 | 5.67 | 5.28 | 5.66 | 5.66 | 609,500 |
| 17 Aug 2022 | 5.49 | 5.63 | 5.31 | 5.43 | 5.43 | 787,500 |
| 16 Aug 2022 | 5.60 | 5.65 | 5.38 | 5.59 | 5.59 | 667,100 |
| 15 Aug 2022 | 5.43 | 5.70 | 5.36 | 5.69 | 5.69 | 558,400 |
| 12 Aug 2022 | 5.08 | 5.38 | 5.06 | 5.37 | 5.37 | 553,500 |
| 11 Aug 2022 | 5.10 | 5.36 | 4.92 | 5.07 | 5.07 | 748,600 |
| 10 Aug 2022 | 4.98 | 5.25 | 4.86 | 5.11 | 5.11 | 913,200 |
| 09 Aug 2022 | 4.77 | 4.91 | 4.69 | 4.82 | 4.82 | 633,400 |
| 08 Aug 2022 | 5.02 | 5.10 | 4.71 | 4.85 | 4.85 | 1,073,300 |
| 05 Aug 2022 | 4.85 | 4.99 | 4.66 | 4.98 | 4.98 | 967,000 |
| 04 Aug 2022 | 4.56 | 4.99 | 4.28 | 4.88 | 4.88 | 1,296,600 |
| 03 Aug 2022 | 4.22 | 5.04 | 4.16 | 4.45 | 4.45 | 1,543,000 |
| 02 Aug 2022 | 4.03 | 4.28 | 3.91 | 4.10 | 4.10 | 876,300 |
| 01 Aug 2022 | 4.06 | 4.11 | 3.96 | 4.03 | 4.03 | 913,500 |
| 29 July 2022 | 4.22 | 4.22 | 4.01 | 4.11 | 4.11 | 1,409,400 |
| 28 July 2022 | 4.24 | 4.29 | 4.06 | 4.17 | 4.17 | 1,090,800 |
| 27 July 2022 | 4.20 | 4.31 | 4.01 | 4.30 | 4.30 | 2,103,500 |
| 26 July 2022 | 3.89 | 4.23 | 3.71 | 4.19 | 4.19 | 1,548,400 |
| 25 July 2022 | 3.70 | 3.99 | 3.67 | 3.94 | 3.94 | 1,731,600 |
| 22 July 2022 | 3.70 | 3.74 | 3.37 | 3.65 | 3.65 | 1,924,200 |
| 21 July 2022 | 3.92 | 3.94 | 3.62 | 3.69 | 3.69 | 779,100 |
| 20 July 2022 | 3.81 | 4.12 | 3.79 | 3.95 | 3.95 | 832,200 |
| 19 July 2022 | 3.58 | 3.84 | 3.52 | 3.82 | 3.82 | 839,200 |
| 18 July 2022 | 3.65 | 3.92 | 3.43 | 3.50 | 3.50 | 964,000 |
| 15 July 2022 | 3.76 | 3.76 | 3.47 | 3.61 | 3.61 | 526,800 |
| 14 July 2022 | 3.71 | 3.75 | 3.55 | 3.64 | 3.64 | 879,700 |
| 13 July 2022 | 3.60 | 3.88 | 3.58 | 3.75 | 3.75 | 611,700 |
| 12 July 2022 | 3.79 | 3.85 | 3.46 | 3.75 | 3.75 | 832,300 |
| 11 July 2022 | 4.09 | 4.18 | 3.72 | 3.82 | 3.82 | 1,072,800 |
| 08 July 2022 | 3.75 | 4.11 | 3.70 | 4.05 | 4.05 | 2,825,100 |
| 07 July 2022 | 3.76 | 3.80 | 3.48 | 3.54 | 3.54 | 853,800 |
| 06 July 2022 | 3.82 | 3.93 | 3.68 | 3.75 | 3.75 | 665,900 |
| 05 July 2022 | 3.60 | 3.83 | 3.52 | 3.83 | 3.83 | 1,622,600 |
| 01 July 2022 | 3.34 | 3.75 | 3.34 | 3.63 | 3.63 | 1,622,400 |
| 30 June 2022 | 3.08 | 3.45 | 3.08 | 3.43 | 3.43 | 1,267,700 |
| 29 June 2022 | 3.24 | 3.26 | 3.11 | 3.15 | 3.15 | 477,800 |
| 28 June 2022 | 3.42 | 3.43 | 3.11 | 3.19 | 3.19 | 874,400 |
| 27 June 2022 | 3.36 | 3.48 | 3.28 | 3.42 | 3.42 | 590,300 |
| 24 June 2022 | 3.46 | 3.52 | 3.36 | 3.38 | 3.38 | 1,119,300 |
| 23 June 2022 | 3.27 | 3.41 | 3.22 | 3.41 | 3.41 | 682,300 |
| 22 June 2022 | 3.08 | 3.33 | 3.05 | 3.22 | 3.22 | 783,800 |
| 21 June 2022 | 2.98 | 3.29 | 2.97 | 3.16 | 3.16 | 1,369,800 |
| 17 June 2022 | 2.75 | 3.01 | 2.74 | 2.86 | 2.86 | 6,697,300 |
| 16 June 2022 | 2.71 | 2.78 | 2.50 | 2.75 | 2.75 | 2,074,900 |
| 15 June 2022 | 2.72 | 2.87 | 2.56 | 2.82 | 2.82 | 1,821,800 |
| 14 June 2022 | 2.81 | 2.85 | 2.59 | 2.70 | 2.70 | 1,173,500 |
| 13 June 2022 | 3.05 | 3.10 | 2.75 | 2.77 | 2.77 | 1,541,500 |
| 10 June 2022 | 3.72 | 3.75 | 3.21 | 3.24 | 3.24 | 1,270,600 |
| 09 June 2022 | 3.91 | 3.99 | 3.69 | 3.72 | 3.72 | 1,293,100 |
| 08 June 2022 | 4.15 | 4.29 | 3.85 | 3.86 | 3.86 | 1,884,300 |
| 07 June 2022 | 3.26 | 4.19 | 3.23 | 4.16 | 4.16 | 3,187,800 |
| 06 June 2022 | 3.45 | 3.53 | 3.20 | 3.23 | 3.23 | 939,100 |
| 03 June 2022 | 3.18 | 3.39 | 3.15 | 3.37 | 3.37 | 1,098,700 |
| 02 June 2022 | 3.09 | 3.25 | 3.07 | 3.19 | 3.19 | 746,600 |
| 01 June 2022 | 3.16 | 3.21 | 2.98 | 3.09 | 3.09 | 823,400 |
| 31 May 2022 | 3.21 | 3.25 | 3.08 | 3.10 | 3.10 | 1,040,000 |
| 27 May 2022 | 3.02 | 3.22 | 2.97 | 3.19 | 3.19 | 854,600 |
| 26 May 2022 | 3.02 | 3.11 | 2.95 | 3.00 | 3.00 | 510,300 |
| 25 May 2022 | 3.03 | 3.07 | 2.90 | 3.01 | 3.01 | 812,500 |
| 24 May 2022 | 3.22 | 3.28 | 2.96 | 3.04 | 3.04 | 819,600 |
| 23 May 2022 | 3.71 | 3.71 | 3.26 | 3.30 | 3.30 | 1,009,800 |
| 20 May 2022 | 3.48 | 3.57 | 3.24 | 3.57 | 3.57 | 1,026,200 |
| 19 May 2022 | 3.34 | 3.45 | 3.26 | 3.41 | 3.41 | 760,200 |
| 18 May 2022 | 3.58 | 3.61 | 3.22 | 3.34 | 3.34 | 947,500 |
| 17 May 2022 | 3.69 | 3.76 | 3.53 | 3.62 | 3.62 | 1,060,500 |
| 16 May 2022 | 3.75 | 3.92 | 3.55 | 3.57 | 3.57 | 795,900 |
| 13 May 2022 | 3.86 | 3.94 | 3.73 | 3.79 | 3.79 | 951,100 |
| 12 May 2022 | 3.55 | 3.80 | 3.50 | 3.70 | 3.70 | 811,700 |
| 11 May 2022 | 4.03 | 4.05 | 3.53 | 3.55 | 3.55 | 895,500 |
| 10 May 2022 | 4.02 | 4.14 | 3.88 | 3.95 | 3.95 | 1,367,700 |
| 09 May 2022 | 4.01 | 4.09 | 3.72 | 3.74 | 3.74 | 1,599,700 |
| 06 May 2022 | 4.30 | 4.35 | 4.04 | 4.05 | 4.05 | 1,022,200 |
| 05 May 2022 | 4.59 | 4.72 | 4.07 | 4.35 | 4.35 | 934,300 |
| *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.
