Australia markets open in 2 hours 53 minutes

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.91+0.07 (+1.20%)
At close: 04:00PM EDT
6.16 +0.25 (+4.23%)
After hours: 04:46PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20225.976.155.835.915.91839,011
26 Sept 20225.896.115.825.845.84673,700
23 Sept 20225.996.015.735.895.89878,600
22 Sept 20226.086.115.826.036.03832,300
21 Sept 20226.616.616.126.136.13848,700
20 Sept 20226.466.766.406.616.611,166,900
19 Sept 20226.796.816.406.586.581,318,000
16 Sept 20226.957.056.436.976.976,961,400
15 Sept 20227.167.406.967.177.171,455,100
14 Sept 20226.707.246.637.207.201,310,800
13 Sept 20226.697.046.676.746.741,237,400
12 Sept 20226.477.196.476.936.931,393,800
09 Sept 20226.806.936.446.456.45814,100
08 Sept 20226.256.806.206.716.711,300,300
07 Sept 20225.496.365.436.326.322,085,200
06 Sept 20225.405.565.355.405.40792,500
02 Sept 20225.225.505.195.395.39670,900
01 Sept 20225.065.224.915.195.19502,900
31 Aug 20225.235.345.095.145.14843,700
30 Aug 20225.235.305.025.145.14675,400
29 Aug 20225.315.485.155.195.19651,500
26 Aug 20225.885.885.415.445.44738,300
25 Aug 20225.825.945.685.855.85633,600
24 Aug 20225.505.845.375.725.72661,500
23 Aug 20225.195.605.165.505.50638,300
22 Aug 20225.265.495.145.185.18819,200
19 Aug 20225.545.665.385.475.47809,800
18 Aug 20225.435.675.285.665.66609,500
17 Aug 20225.495.635.315.435.43787,500
16 Aug 20225.605.655.385.595.59667,100
15 Aug 20225.435.705.365.695.69558,400
12 Aug 20225.085.385.065.375.37553,500
11 Aug 20225.105.364.925.075.07748,600
10 Aug 20224.985.254.865.115.11913,200
09 Aug 20224.774.914.694.824.82633,400
08 Aug 20225.025.104.714.854.851,073,300
05 Aug 20224.854.994.664.984.98967,000
04 Aug 20224.564.994.284.884.881,296,600
03 Aug 20224.225.044.164.454.451,543,000
02 Aug 20224.034.283.914.104.10876,300
01 Aug 20224.064.113.964.034.03913,500
29 July 20224.224.224.014.114.111,409,400
28 July 20224.244.294.064.174.171,090,800
27 July 20224.204.314.014.304.302,103,500
26 July 20223.894.233.714.194.191,548,400
25 July 20223.703.993.673.943.941,731,600
22 July 20223.703.743.373.653.651,924,200
21 July 20223.923.943.623.693.69779,100
20 July 20223.814.123.793.953.95832,200
19 July 20223.583.843.523.823.82839,200
18 July 20223.653.923.433.503.50964,000
15 July 20223.763.763.473.613.61526,800
14 July 20223.713.753.553.643.64879,700
13 July 20223.603.883.583.753.75611,700
12 July 20223.793.853.463.753.75832,300
11 July 20224.094.183.723.823.821,072,800
08 July 20223.754.113.704.054.052,825,100
07 July 20223.763.803.483.543.54853,800
06 July 20223.823.933.683.753.75665,900
05 July 20223.603.833.523.833.831,622,600
01 July 20223.343.753.343.633.631,622,400
30 June 20223.083.453.083.433.431,267,700
29 June 20223.243.263.113.153.15477,800
28 June 20223.423.433.113.193.19874,400
27 June 20223.363.483.283.423.42590,300
24 June 20223.463.523.363.383.381,119,300
23 June 20223.273.413.223.413.41682,300
22 June 20223.083.333.053.223.22783,800
21 June 20222.983.292.973.163.161,369,800
17 June 20222.753.012.742.862.866,697,300
16 June 20222.712.782.502.752.752,074,900
15 June 20222.722.872.562.822.821,821,800
14 June 20222.812.852.592.702.701,173,500
13 June 20223.053.102.752.772.771,541,500
10 June 20223.723.753.213.243.241,270,600
09 June 20223.913.993.693.723.721,293,100
08 June 20224.154.293.853.863.861,884,300
07 June 20223.264.193.234.164.163,187,800
06 June 20223.453.533.203.233.23939,100
03 June 20223.183.393.153.373.371,098,700
02 June 20223.093.253.073.193.19746,600
01 June 20223.163.212.983.093.09823,400
31 May 20223.213.253.083.103.101,040,000
27 May 20223.023.222.973.193.19854,600
26 May 20223.023.112.953.003.00510,300
25 May 20223.033.072.903.013.01812,500
24 May 20223.223.282.963.043.04819,600
23 May 20223.713.713.263.303.301,009,800
20 May 20223.483.573.243.573.571,026,200
19 May 20223.343.453.263.413.41760,200
18 May 20223.583.613.223.343.34947,500
17 May 20223.693.763.533.623.621,060,500
16 May 20223.753.923.553.573.57795,900
13 May 20223.863.943.733.793.79951,100
12 May 20223.553.803.503.703.70811,700
11 May 20224.034.053.533.553.55895,500
10 May 20224.024.143.883.953.951,367,700
09 May 20224.014.093.723.743.741,599,700
06 May 20224.304.354.044.054.051,022,200
05 May 20224.594.724.074.354.35934,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...