Australia markets closed

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.35-0.32 (-3.31%)
At close: 1:00PM EST
8.85 -0.50 (-5.35%)
After hours: 04:25PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20219.509.959.019.359.351,681,900
24 Nov 20219.599.849.319.679.671,386,600
23 Nov 20219.149.608.859.599.592,109,500
22 Nov 20219.219.589.139.179.172,515,100
19 Nov 20218.519.208.519.169.162,056,000
18 Nov 20218.398.698.368.678.671,655,500
17 Nov 20218.308.488.028.418.411,562,000
16 Nov 20217.828.197.738.188.181,440,500
15 Nov 20217.828.087.717.817.811,110,400
12 Nov 20217.697.907.367.727.721,221,400
11 Nov 20218.198.247.377.587.582,756,000
10 Nov 20217.349.227.348.278.2711,305,100
09 Nov 20217.047.106.826.876.871,016,500
08 Nov 20217.067.286.837.077.071,049,300
05 Nov 20217.137.326.786.986.981,500,100
04 Nov 20217.067.246.927.007.001,061,400
03 Nov 20216.707.036.457.037.031,205,700
02 Nov 20216.436.736.266.716.711,271,900
01 Nov 20216.106.445.956.446.441,898,700
29 Oct 20216.416.496.086.086.08953,400
28 Oct 20216.196.496.146.456.45969,100
27 Oct 20216.216.366.146.196.191,021,600
26 Oct 20216.376.376.056.226.22773,500
25 Oct 20216.236.386.146.326.32828,500
22 Oct 20216.046.265.986.236.231,159,900
21 Oct 20216.036.195.976.106.10680,100
20 Oct 20216.336.356.026.026.021,022,200
19 Oct 20216.396.576.336.356.35914,100
18 Oct 20216.266.476.206.356.351,665,900
15 Oct 20216.916.916.306.316.311,264,300
14 Oct 20216.837.106.746.806.801,545,200
13 Oct 20216.446.786.426.756.75732,500
12 Oct 20216.436.586.386.466.461,105,000
11 Oct 20216.356.566.286.436.43546,300
08 Oct 20216.436.446.226.336.33546,100
07 Oct 20216.416.606.306.436.431,540,100
06 Oct 20216.326.416.166.326.321,096,200
05 Oct 20216.916.946.426.466.461,203,100
04 Oct 20217.257.306.916.946.941,171,500
01 Oct 20216.987.266.857.247.241,076,200
30 Sept 20216.727.036.686.966.96709,400
29 Sept 20217.007.186.796.816.811,275,500
28 Sept 20217.127.126.766.946.941,326,400
27 Sept 20216.987.256.907.167.161,262,500
24 Sept 20216.947.206.886.946.94820,000
23 Sept 20217.067.096.617.097.091,146,300
22 Sept 20216.947.146.877.027.021,438,300
21 Sept 20216.777.036.776.916.911,172,400
20 Sept 20216.806.966.636.746.742,290,000
17 Sept 20216.497.156.337.127.128,321,900
16 Sept 20216.266.706.246.516.512,069,700
15 Sept 20215.556.505.506.356.356,538,500
14 Sept 20215.915.915.415.465.462,849,500
13 Sept 20216.356.455.695.895.894,550,600
10 Sept 20216.106.365.956.276.271,571,800
09 Sept 20216.576.715.806.086.082,755,600
08 Sept 20216.716.766.546.646.641,453,500
07 Sept 20216.706.866.646.716.712,250,200
03 Sept 20216.736.996.606.686.682,114,000
02 Sept 20216.596.786.546.766.762,181,500
01 Sept 20216.466.616.346.566.562,233,200
31 Aug 20216.186.426.186.416.412,075,400
30 Aug 20216.306.416.126.156.152,655,600
27 Aug 20216.096.595.856.256.253,451,700
26 Aug 20216.156.315.946.036.031,352,900
25 Aug 20216.276.346.136.186.18926,800
24 Aug 20216.456.466.136.246.24859,900
23 Aug 20216.156.476.106.346.341,288,700
20 Aug 20216.046.245.926.086.08780,300
19 Aug 20216.206.286.036.036.03783,800
18 Aug 20216.446.546.276.306.30680,900
17 Aug 20216.456.576.156.396.391,355,800
16 Aug 20216.666.716.396.546.541,795,400
13 Aug 20216.756.886.616.656.65749,500
12 Aug 20216.897.036.766.806.801,282,200
11 Aug 20216.736.986.606.956.951,446,500
10 Aug 20216.977.006.696.736.73846,800
09 Aug 20217.017.026.806.966.961,897,200
06 Aug 20217.017.056.706.986.981,599,100
05 Aug 20217.017.196.896.986.982,250,400
04 Aug 20216.847.316.827.097.092,492,800
03 Aug 20217.197.196.826.966.962,415,100
02 Aug 20217.137.206.867.037.031,676,600
30 July 20216.847.346.837.107.102,519,300
29 July 20217.577.996.816.996.994,160,800
28 July 20217.297.647.187.507.501,274,000
27 July 20217.517.627.027.127.122,154,400
26 July 20217.458.117.397.687.682,468,600
23 July 20217.948.067.257.397.3911,057,000
22 July 20218.7510.907.857.957.9513,431,700
21 July 202120.9221.0020.1820.8320.83872,300
20 July 202119.6320.8119.4620.7320.73878,300
19 July 202120.1520.7219.6319.7619.76870,700
16 July 202120.5821.2420.3720.8020.80764,600
15 July 202120.3720.4819.6420.2720.27977,400
14 July 202121.0421.6820.1120.5020.50811,100
13 July 202121.2121.6820.0320.8220.82927,300
12 July 202121.4621.8921.0221.2821.28732,500
09 July 202120.5821.4120.0021.3021.30779,700
08 July 202119.5020.7619.0720.5420.541,465,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...