Australia markets open in 5 hours 44 minutes

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.47-0.03 (-0.45%)
As of 12:16PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20235.455.565.405.475.47210,411
03 Feb 20235.565.625.425.505.50762,400
02 Feb 20235.555.715.515.675.67971,500
01 Feb 20235.485.575.365.495.49897,300
31 Jan 20235.505.585.455.475.47592,000
30 Jan 20235.455.645.425.465.46566,700
27 Jan 20235.505.645.455.535.53909,200
26 Jan 20235.515.655.365.515.51963,500
25 Jan 20235.405.455.245.435.43501,800
24 Jan 20235.275.605.205.505.50661,300
23 Jan 20235.235.325.175.295.29680,100
20 Jan 20235.205.315.045.215.21673,200
19 Jan 20235.245.325.025.115.11573,400
18 Jan 20235.405.575.185.265.26361,400
17 Jan 20235.465.545.265.365.36692,200
13 Jan 20235.465.645.305.485.48662,000
12 Jan 20235.245.555.105.515.51653,200
11 Jan 20235.335.345.165.265.26499,600
10 Jan 20235.185.415.075.345.34620,100
09 Jan 20235.475.475.185.205.20646,300
06 Jan 20235.405.665.295.405.40542,100
05 Jan 20235.495.495.285.355.35472,800
04 Jan 20235.565.565.325.475.47654,700
03 Jan 20235.785.805.345.405.40710,000
30 Dec 20225.545.635.425.605.601,248,500
29 Dec 20225.205.705.185.615.61931,900
28 Dec 20225.075.214.785.145.14773,900
27 Dec 20225.225.225.005.095.09790,200
23 Dec 20225.395.505.225.245.24699,300
22 Dec 20225.655.665.325.445.44862,300
21 Dec 20225.605.845.475.715.71628,800
20 Dec 20225.305.565.205.565.56714,000
19 Dec 20225.775.785.265.315.31627,100
16 Dec 20225.755.865.675.755.751,658,700
15 Dec 20226.166.205.835.845.84870,800
14 Dec 20226.636.676.146.196.19814,600
13 Dec 20226.706.746.456.676.67670,000
12 Dec 20226.576.596.296.506.50566,100
09 Dec 20226.526.576.426.546.54555,700
08 Dec 20226.176.666.016.536.53744,200
07 Dec 20226.166.225.886.116.11805,100
06 Dec 20226.436.565.936.236.231,145,500
05 Dec 20227.067.176.326.536.53977,300
02 Dec 20226.587.166.447.137.13465,900
01 Dec 20226.606.786.296.676.67779,700
30 Nov 20226.757.106.296.506.501,056,200
29 Nov 20227.127.146.636.656.65720,200
28 Nov 20227.187.306.977.057.05625,600
25 Nov 20227.047.257.027.157.15312,600
23 Nov 20226.647.116.647.067.06476,800
22 Nov 20226.516.676.266.646.64455,500
21 Nov 20226.786.846.466.506.50385,800
18 Nov 20226.836.936.746.806.80453,100
17 Nov 20226.766.836.556.686.68544,700
16 Nov 20227.007.196.806.856.85654,400
15 Nov 20227.397.416.937.147.14669,300
14 Nov 20227.187.407.127.157.15895,200
11 Nov 20227.507.667.167.177.17780,800
10 Nov 20227.467.627.377.507.501,393,100
09 Nov 20227.607.677.087.127.12885,300
08 Nov 20227.867.877.437.697.69886,300
07 Nov 20228.178.327.857.867.86682,800
04 Nov 20229.059.057.728.148.141,200,300
03 Nov 20228.079.137.968.998.991,208,500
02 Nov 20228.608.907.218.198.191,546,800
01 Nov 20229.059.498.809.059.051,341,100
31 Oct 20227.939.117.848.868.862,029,000
28 Oct 20226.808.126.618.078.071,897,400
27 Oct 20226.786.906.446.746.74638,800
26 Oct 20225.856.805.746.596.591,369,200
25 Oct 20225.745.885.675.775.77647,500
24 Oct 20226.556.595.665.715.71722,000
21 Oct 20226.566.756.406.536.53763,900
20 Oct 20226.156.546.006.516.51683,200
19 Oct 20226.756.866.106.176.17975,400
18 Oct 20227.147.176.776.816.81452,300
17 Oct 20226.947.176.947.007.00852,400
14 Oct 20227.227.336.866.876.87479,400
13 Oct 20226.707.116.547.107.10492,500
12 Oct 20227.207.206.676.946.94563,100
11 Oct 20227.067.286.677.197.19591,300
10 Oct 20226.877.136.726.986.98457,100
07 Oct 20226.937.206.866.936.93727,700
06 Oct 20226.537.166.537.067.06679,200
05 Oct 20226.376.596.136.536.53603,000
04 Oct 20226.326.506.296.496.49781,700
03 Oct 20226.466.556.116.196.19769,300
30 Sept 20226.236.666.226.426.422,081,800
29 Sept 20226.186.336.016.136.13851,100
28 Sept 20226.016.486.016.376.37898,000
27 Sept 20225.976.155.835.915.91915,300
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 20226.957.056.436.976.976,962,400
15 Sept 20227.167.406.967.177.171,455,100
14 Sept 20226.707.246.637.207.201,310,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...