Australia markets open in 4 hours 52 minutes

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.6600-0.1300 (-3.43%)
As of 03:07PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20223.75003.92003.65003.66003.6600493,749
13 May 20223.86003.94003.73003.79003.7900951,100
12 May 20223.55003.80003.50003.70003.7000811,700
11 May 20224.03004.05003.52503.55003.5500895,500
10 May 20224.02004.14003.88003.95003.95001,367,700
09 May 20224.01004.09503.72003.74003.74001,599,700
06 May 20224.30004.35004.04004.05004.05001,022,200
05 May 20224.59004.72004.07004.35004.3500934,300
04 May 20224.81004.86004.30004.72004.7200791,300
03 May 20224.96004.97004.71004.84004.8400538,600
02 May 20224.74004.98004.67004.97004.9700601,300
29 Apr 20224.81004.97004.72004.73004.7300624,600
28 Apr 20224.91004.92504.61004.87004.8700669,900
27 Apr 20224.81005.09004.80004.84004.8400610,700
26 Apr 20225.24005.38004.81004.84004.8400809,300
25 Apr 20225.23005.42005.18005.33005.3300378,300
22 Apr 20225.33005.35005.18005.24005.2400760,700
21 Apr 20225.65005.75005.24005.26005.2600806,500
20 Apr 20225.81005.86005.52005.61005.6100547,700
19 Apr 20225.69005.89005.62005.80005.8000767,900
18 Apr 20226.06006.11505.58805.64005.6400951,700
14 Apr 20226.56006.56006.07506.08006.0800553,500
13 Apr 20226.48006.66006.46006.58006.5800650,200
12 Apr 20226.74006.77006.38006.48006.4800404,100
11 Apr 20226.71006.76006.48006.53006.5300553,300
08 Apr 20227.06007.19906.75506.79006.7900472,200
07 Apr 20227.22007.29007.03007.07007.0700424,100
06 Apr 20227.09007.35006.99007.26007.2600575,500
05 Apr 20227.60007.67007.21007.22007.2200579,300
04 Apr 20227.40007.65007.40007.62007.6200493,200
01 Apr 20227.14007.41007.13107.34007.3400669,600
31 Mar 20227.26007.41307.11007.12007.1200450,100
30 Mar 20227.41007.63507.19007.20007.2000518,500
29 Mar 20227.31007.47007.08007.47007.4700763,200
28 Mar 20227.18007.32006.88007.07007.0700593,200
25 Mar 20227.58007.61007.16007.17007.1700463,300
24 Mar 20227.33007.62007.20007.61007.6100493,400
23 Mar 20227.43007.43007.19007.19007.1900678,700
22 Mar 20227.28007.59007.20007.54007.5400599,700
21 Mar 20227.55007.70507.25007.28007.2800626,100
18 Mar 20227.43007.88007.43007.53007.53002,344,700
17 Mar 20227.24007.58007.18007.58007.5800881,400
16 Mar 20226.94007.29006.77007.29007.2900884,600
15 Mar 20226.72006.87006.59006.87006.8700681,700
14 Mar 20227.11007.29006.56006.65006.6500971,600
11 Mar 20227.46007.75007.12007.12007.1200825,700
10 Mar 20227.02007.45006.99007.45007.4500530,600
09 Mar 20226.87007.18006.87007.15007.1500827,000
08 Mar 20226.55006.97006.38006.76006.7600745,700
07 Mar 20226.31006.60006.26006.59006.5900743,400
04 Mar 20226.77007.01006.22506.30006.30001,039,300
03 Mar 20227.53007.54006.87006.96006.9600797,200
02 Mar 20227.41007.52007.00007.42007.4200726,800
01 Mar 20227.78007.95007.04007.39507.39501,044,200
28 Feb 20228.16008.30007.92508.00008.0000540,900
25 Feb 20228.27008.27007.84008.25008.2500521,100
24 Feb 20227.50008.31007.48008.29008.2900840,500
23 Feb 20228.22008.38007.78007.79007.7900757,900
22 Feb 20227.91008.51907.91008.20008.2000731,900
18 Feb 20228.23008.42007.93008.05008.0500666,500
17 Feb 20228.47008.61008.15008.22008.2200898,000
16 Feb 20228.27008.65008.24008.61008.6100744,300
15 Feb 20228.00008.59008.00008.44008.4400759,200
14 Feb 20228.26008.26007.86007.90007.9000605,900
11 Feb 20227.89008.32007.82008.22008.2200694,800
10 Feb 20227.75008.48007.70007.90007.90001,235,500
09 Feb 20227.55007.99007.55007.95007.95001,121,400
08 Feb 20227.49007.64007.25507.42007.4200610,400
07 Feb 20227.35007.73007.35007.60007.6000719,200
04 Feb 20227.48007.59007.29007.38007.3800716,300
03 Feb 20227.66007.89007.41007.44007.4400745,000
02 Feb 20228.27008.34007.70507.73007.7300761,800
01 Feb 20228.34008.46608.19008.30008.3000803,800
31 Jan 20227.89008.35507.73008.34008.34001,212,600
28 Jan 20227.41007.86007.30007.86007.8600921,600
27 Jan 20228.00008.00007.41007.43007.4300785,700
26 Jan 20227.92008.28007.65007.70007.7000948,900
25 Jan 20227.42007.91007.28007.74007.7400866,600
24 Jan 20227.31007.60006.78007.51007.51001,574,800
21 Jan 20227.62007.99307.51007.51007.5100869,900
20 Jan 20227.68008.19007.60007.62007.6200784,500
19 Jan 20227.54007.86007.46007.57007.5700976,100
18 Jan 20227.98007.98007.36007.38007.3800938,400
14 Jan 20227.68008.04007.52008.04008.0400801,800
13 Jan 20228.11008.38007.74007.78007.7800886,200
12 Jan 20228.66008.67008.03008.06008.0600943,300
11 Jan 20228.38008.69008.28008.54008.5400419,400
10 Jan 20228.53008.64008.13008.44008.44001,022,100
07 Jan 20228.67008.90008.52608.55008.5500719,600
06 Jan 20228.19008.82008.11008.67008.6700888,400
05 Jan 20228.81008.93008.14008.17008.17001,331,600
04 Jan 20228.70009.00008.51008.66008.6600877,900
03 Jan 20228.28008.93008.26008.84008.8400795,200
31 Dec 20218.63008.73008.33008.33008.3300593,600
30 Dec 20218.66009.00008.49008.55008.5500655,000
29 Dec 20218.66008.89008.55008.72008.7200678,600
28 Dec 20218.83509.06008.71008.77008.7700639,900
27 Dec 20219.20009.24008.75008.79008.7900963,100
23 Dec 20218.51009.28008.46009.17009.17001,048,700
22 Dec 20218.67008.89008.45008.60008.60001,430,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...