Seres Therapeutics, Inc. (MCRB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 5.45 | 5.56 | 5.40 | 5.47 | 5.47 | 210,411 |
| 03 Feb 2023 | 5.56 | 5.62 | 5.42 | 5.50 | 5.50 | 762,400 |
| 02 Feb 2023 | 5.55 | 5.71 | 5.51 | 5.67 | 5.67 | 971,500 |
| 01 Feb 2023 | 5.48 | 5.57 | 5.36 | 5.49 | 5.49 | 897,300 |
| 31 Jan 2023 | 5.50 | 5.58 | 5.45 | 5.47 | 5.47 | 592,000 |
| 30 Jan 2023 | 5.45 | 5.64 | 5.42 | 5.46 | 5.46 | 566,700 |
| 27 Jan 2023 | 5.50 | 5.64 | 5.45 | 5.53 | 5.53 | 909,200 |
| 26 Jan 2023 | 5.51 | 5.65 | 5.36 | 5.51 | 5.51 | 963,500 |
| 25 Jan 2023 | 5.40 | 5.45 | 5.24 | 5.43 | 5.43 | 501,800 |
| 24 Jan 2023 | 5.27 | 5.60 | 5.20 | 5.50 | 5.50 | 661,300 |
| 23 Jan 2023 | 5.23 | 5.32 | 5.17 | 5.29 | 5.29 | 680,100 |
| 20 Jan 2023 | 5.20 | 5.31 | 5.04 | 5.21 | 5.21 | 673,200 |
| 19 Jan 2023 | 5.24 | 5.32 | 5.02 | 5.11 | 5.11 | 573,400 |
| 18 Jan 2023 | 5.40 | 5.57 | 5.18 | 5.26 | 5.26 | 361,400 |
| 17 Jan 2023 | 5.46 | 5.54 | 5.26 | 5.36 | 5.36 | 692,200 |
| 13 Jan 2023 | 5.46 | 5.64 | 5.30 | 5.48 | 5.48 | 662,000 |
| 12 Jan 2023 | 5.24 | 5.55 | 5.10 | 5.51 | 5.51 | 653,200 |
| 11 Jan 2023 | 5.33 | 5.34 | 5.16 | 5.26 | 5.26 | 499,600 |
| 10 Jan 2023 | 5.18 | 5.41 | 5.07 | 5.34 | 5.34 | 620,100 |
| 09 Jan 2023 | 5.47 | 5.47 | 5.18 | 5.20 | 5.20 | 646,300 |
| 06 Jan 2023 | 5.40 | 5.66 | 5.29 | 5.40 | 5.40 | 542,100 |
| 05 Jan 2023 | 5.49 | 5.49 | 5.28 | 5.35 | 5.35 | 472,800 |
| 04 Jan 2023 | 5.56 | 5.56 | 5.32 | 5.47 | 5.47 | 654,700 |
| 03 Jan 2023 | 5.78 | 5.80 | 5.34 | 5.40 | 5.40 | 710,000 |
| 30 Dec 2022 | 5.54 | 5.63 | 5.42 | 5.60 | 5.60 | 1,248,500 |
| 29 Dec 2022 | 5.20 | 5.70 | 5.18 | 5.61 | 5.61 | 931,900 |
| 28 Dec 2022 | 5.07 | 5.21 | 4.78 | 5.14 | 5.14 | 773,900 |
| 27 Dec 2022 | 5.22 | 5.22 | 5.00 | 5.09 | 5.09 | 790,200 |
| 23 Dec 2022 | 5.39 | 5.50 | 5.22 | 5.24 | 5.24 | 699,300 |
| 22 Dec 2022 | 5.65 | 5.66 | 5.32 | 5.44 | 5.44 | 862,300 |
| 21 Dec 2022 | 5.60 | 5.84 | 5.47 | 5.71 | 5.71 | 628,800 |
| 20 Dec 2022 | 5.30 | 5.56 | 5.20 | 5.56 | 5.56 | 714,000 |
| 19 Dec 2022 | 5.77 | 5.78 | 5.26 | 5.31 | 5.31 | 627,100 |
| 16 Dec 2022 | 5.75 | 5.86 | 5.67 | 5.75 | 5.75 | 1,658,700 |
| 15 Dec 2022 | 6.16 | 6.20 | 5.83 | 5.84 | 5.84 | 870,800 |
| 14 Dec 2022 | 6.63 | 6.67 | 6.14 | 6.19 | 6.19 | 814,600 |
| 13 Dec 2022 | 6.70 | 6.74 | 6.45 | 6.67 | 6.67 | 670,000 |
| 12 Dec 2022 | 6.57 | 6.59 | 6.29 | 6.50 | 6.50 | 566,100 |
| 09 Dec 2022 | 6.52 | 6.57 | 6.42 | 6.54 | 6.54 | 555,700 |
| 08 Dec 2022 | 6.17 | 6.66 | 6.01 | 6.53 | 6.53 | 744,200 |
| 07 Dec 2022 | 6.16 | 6.22 | 5.88 | 6.11 | 6.11 | 805,100 |
| 06 Dec 2022 | 6.43 | 6.56 | 5.93 | 6.23 | 6.23 | 1,145,500 |
| 05 Dec 2022 | 7.06 | 7.17 | 6.32 | 6.53 | 6.53 | 977,300 |
| 02 Dec 2022 | 6.58 | 7.16 | 6.44 | 7.13 | 7.13 | 465,900 |
| 01 Dec 2022 | 6.60 | 6.78 | 6.29 | 6.67 | 6.67 | 779,700 |
| 30 Nov 2022 | 6.75 | 7.10 | 6.29 | 6.50 | 6.50 | 1,056,200 |
| 29 Nov 2022 | 7.12 | 7.14 | 6.63 | 6.65 | 6.65 | 720,200 |
| 28 Nov 2022 | 7.18 | 7.30 | 6.97 | 7.05 | 7.05 | 625,600 |
| 25 Nov 2022 | 7.04 | 7.25 | 7.02 | 7.15 | 7.15 | 312,600 |
| 23 Nov 2022 | 6.64 | 7.11 | 6.64 | 7.06 | 7.06 | 476,800 |
| 22 Nov 2022 | 6.51 | 6.67 | 6.26 | 6.64 | 6.64 | 455,500 |
| 21 Nov 2022 | 6.78 | 6.84 | 6.46 | 6.50 | 6.50 | 385,800 |
| 18 Nov 2022 | 6.83 | 6.93 | 6.74 | 6.80 | 6.80 | 453,100 |
| 17 Nov 2022 | 6.76 | 6.83 | 6.55 | 6.68 | 6.68 | 544,700 |
| 16 Nov 2022 | 7.00 | 7.19 | 6.80 | 6.85 | 6.85 | 654,400 |
| 15 Nov 2022 | 7.39 | 7.41 | 6.93 | 7.14 | 7.14 | 669,300 |
| 14 Nov 2022 | 7.18 | 7.40 | 7.12 | 7.15 | 7.15 | 895,200 |
| 11 Nov 2022 | 7.50 | 7.66 | 7.16 | 7.17 | 7.17 | 780,800 |
| 10 Nov 2022 | 7.46 | 7.62 | 7.37 | 7.50 | 7.50 | 1,393,100 |
| 09 Nov 2022 | 7.60 | 7.67 | 7.08 | 7.12 | 7.12 | 885,300 |
| 08 Nov 2022 | 7.86 | 7.87 | 7.43 | 7.69 | 7.69 | 886,300 |
| 07 Nov 2022 | 8.17 | 8.32 | 7.85 | 7.86 | 7.86 | 682,800 |
| 04 Nov 2022 | 9.05 | 9.05 | 7.72 | 8.14 | 8.14 | 1,200,300 |
| 03 Nov 2022 | 8.07 | 9.13 | 7.96 | 8.99 | 8.99 | 1,208,500 |
| 02 Nov 2022 | 8.60 | 8.90 | 7.21 | 8.19 | 8.19 | 1,546,800 |
| 01 Nov 2022 | 9.05 | 9.49 | 8.80 | 9.05 | 9.05 | 1,341,100 |
| 31 Oct 2022 | 7.93 | 9.11 | 7.84 | 8.86 | 8.86 | 2,029,000 |
| 28 Oct 2022 | 6.80 | 8.12 | 6.61 | 8.07 | 8.07 | 1,897,400 |
| 27 Oct 2022 | 6.78 | 6.90 | 6.44 | 6.74 | 6.74 | 638,800 |
| 26 Oct 2022 | 5.85 | 6.80 | 5.74 | 6.59 | 6.59 | 1,369,200 |
| 25 Oct 2022 | 5.74 | 5.88 | 5.67 | 5.77 | 5.77 | 647,500 |
| 24 Oct 2022 | 6.55 | 6.59 | 5.66 | 5.71 | 5.71 | 722,000 |
| 21 Oct 2022 | 6.56 | 6.75 | 6.40 | 6.53 | 6.53 | 763,900 |
| 20 Oct 2022 | 6.15 | 6.54 | 6.00 | 6.51 | 6.51 | 683,200 |
| 19 Oct 2022 | 6.75 | 6.86 | 6.10 | 6.17 | 6.17 | 975,400 |
| 18 Oct 2022 | 7.14 | 7.17 | 6.77 | 6.81 | 6.81 | 452,300 |
| 17 Oct 2022 | 6.94 | 7.17 | 6.94 | 7.00 | 7.00 | 852,400 |
| 14 Oct 2022 | 7.22 | 7.33 | 6.86 | 6.87 | 6.87 | 479,400 |
| 13 Oct 2022 | 6.70 | 7.11 | 6.54 | 7.10 | 7.10 | 492,500 |
| 12 Oct 2022 | 7.20 | 7.20 | 6.67 | 6.94 | 6.94 | 563,100 |
| 11 Oct 2022 | 7.06 | 7.28 | 6.67 | 7.19 | 7.19 | 591,300 |
| 10 Oct 2022 | 6.87 | 7.13 | 6.72 | 6.98 | 6.98 | 457,100 |
| 07 Oct 2022 | 6.93 | 7.20 | 6.86 | 6.93 | 6.93 | 727,700 |
| 06 Oct 2022 | 6.53 | 7.16 | 6.53 | 7.06 | 7.06 | 679,200 |
| 05 Oct 2022 | 6.37 | 6.59 | 6.13 | 6.53 | 6.53 | 603,000 |
| 04 Oct 2022 | 6.32 | 6.50 | 6.29 | 6.49 | 6.49 | 781,700 |
| 03 Oct 2022 | 6.46 | 6.55 | 6.11 | 6.19 | 6.19 | 769,300 |
| 30 Sept 2022 | 6.23 | 6.66 | 6.22 | 6.42 | 6.42 | 2,081,800 |
| 29 Sept 2022 | 6.18 | 6.33 | 6.01 | 6.13 | 6.13 | 851,100 |
| 28 Sept 2022 | 6.01 | 6.48 | 6.01 | 6.37 | 6.37 | 898,000 |
| 27 Sept 2022 | 5.97 | 6.15 | 5.83 | 5.91 | 5.91 | 915,300 |
| 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 | 6,962,400 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
