News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	9.50	9.95	9.01	9.35	9.35	1,681,900
24 Nov 2021	9.59	9.84	9.31	9.67	9.67	1,386,600
23 Nov 2021	9.14	9.60	8.85	9.59	9.59	2,109,500
22 Nov 2021	9.21	9.58	9.13	9.17	9.17	2,515,100
19 Nov 2021	8.51	9.20	8.51	9.16	9.16	2,056,000
18 Nov 2021	8.39	8.69	8.36	8.67	8.67	1,655,500
17 Nov 2021	8.30	8.48	8.02	8.41	8.41	1,562,000
16 Nov 2021	7.82	8.19	7.73	8.18	8.18	1,440,500
15 Nov 2021	7.82	8.08	7.71	7.81	7.81	1,110,400
12 Nov 2021	7.69	7.90	7.36	7.72	7.72	1,221,400
11 Nov 2021	8.19	8.24	7.37	7.58	7.58	2,756,000
10 Nov 2021	7.34	9.22	7.34	8.27	8.27	11,305,100
09 Nov 2021	7.04	7.10	6.82	6.87	6.87	1,016,500
08 Nov 2021	7.06	7.28	6.83	7.07	7.07	1,049,300
05 Nov 2021	7.13	7.32	6.78	6.98	6.98	1,500,100
04 Nov 2021	7.06	7.24	6.92	7.00	7.00	1,061,400
03 Nov 2021	6.70	7.03	6.45	7.03	7.03	1,205,700
02 Nov 2021	6.43	6.73	6.26	6.71	6.71	1,271,900
01 Nov 2021	6.10	6.44	5.95	6.44	6.44	1,898,700
29 Oct 2021	6.41	6.49	6.08	6.08	6.08	953,400
28 Oct 2021	6.19	6.49	6.14	6.45	6.45	969,100
27 Oct 2021	6.21	6.36	6.14	6.19	6.19	1,021,600
26 Oct 2021	6.37	6.37	6.05	6.22	6.22	773,500
25 Oct 2021	6.23	6.38	6.14	6.32	6.32	828,500
22 Oct 2021	6.04	6.26	5.98	6.23	6.23	1,159,900
21 Oct 2021	6.03	6.19	5.97	6.10	6.10	680,100
20 Oct 2021	6.33	6.35	6.02	6.02	6.02	1,022,200
19 Oct 2021	6.39	6.57	6.33	6.35	6.35	914,100
18 Oct 2021	6.26	6.47	6.20	6.35	6.35	1,665,900
15 Oct 2021	6.91	6.91	6.30	6.31	6.31	1,264,300
14 Oct 2021	6.83	7.10	6.74	6.80	6.80	1,545,200
13 Oct 2021	6.44	6.78	6.42	6.75	6.75	732,500
12 Oct 2021	6.43	6.58	6.38	6.46	6.46	1,105,000
11 Oct 2021	6.35	6.56	6.28	6.43	6.43	546,300
08 Oct 2021	6.43	6.44	6.22	6.33	6.33	546,100
07 Oct 2021	6.41	6.60	6.30	6.43	6.43	1,540,100
06 Oct 2021	6.32	6.41	6.16	6.32	6.32	1,096,200
05 Oct 2021	6.91	6.94	6.42	6.46	6.46	1,203,100
04 Oct 2021	7.25	7.30	6.91	6.94	6.94	1,171,500
01 Oct 2021	6.98	7.26	6.85	7.24	7.24	1,076,200
30 Sept 2021	6.72	7.03	6.68	6.96	6.96	709,400
29 Sept 2021	7.00	7.18	6.79	6.81	6.81	1,275,500
28 Sept 2021	7.12	7.12	6.76	6.94	6.94	1,326,400
27 Sept 2021	6.98	7.25	6.90	7.16	7.16	1,262,500
24 Sept 2021	6.94	7.20	6.88	6.94	6.94	820,000
23 Sept 2021	7.06	7.09	6.61	7.09	7.09	1,146,300
22 Sept 2021	6.94	7.14	6.87	7.02	7.02	1,438,300
21 Sept 2021	6.77	7.03	6.77	6.91	6.91	1,172,400
20 Sept 2021	6.80	6.96	6.63	6.74	6.74	2,290,000
17 Sept 2021	6.49	7.15	6.33	7.12	7.12	8,321,900
16 Sept 2021	6.26	6.70	6.24	6.51	6.51	2,069,700
15 Sept 2021	5.55	6.50	5.50	6.35	6.35	6,538,500
14 Sept 2021	5.91	5.91	5.41	5.46	5.46	2,849,500
13 Sept 2021	6.35	6.45	5.69	5.89	5.89	4,550,600
10 Sept 2021	6.10	6.36	5.95	6.27	6.27	1,571,800
09 Sept 2021	6.57	6.71	5.80	6.08	6.08	2,755,600
08 Sept 2021	6.71	6.76	6.54	6.64	6.64	1,453,500
07 Sept 2021	6.70	6.86	6.64	6.71	6.71	2,250,200
03 Sept 2021	6.73	6.99	6.60	6.68	6.68	2,114,000
02 Sept 2021	6.59	6.78	6.54	6.76	6.76	2,181,500
01 Sept 2021	6.46	6.61	6.34	6.56	6.56	2,233,200
31 Aug 2021	6.18	6.42	6.18	6.41	6.41	2,075,400
30 Aug 2021	6.30	6.41	6.12	6.15	6.15	2,655,600
27 Aug 2021	6.09	6.59	5.85	6.25	6.25	3,451,700
26 Aug 2021	6.15	6.31	5.94	6.03	6.03	1,352,900
25 Aug 2021	6.27	6.34	6.13	6.18	6.18	926,800
24 Aug 2021	6.45	6.46	6.13	6.24	6.24	859,900
23 Aug 2021	6.15	6.47	6.10	6.34	6.34	1,288,700
20 Aug 2021	6.04	6.24	5.92	6.08	6.08	780,300
19 Aug 2021	6.20	6.28	6.03	6.03	6.03	783,800
18 Aug 2021	6.44	6.54	6.27	6.30	6.30	680,900
17 Aug 2021	6.45	6.57	6.15	6.39	6.39	1,355,800
16 Aug 2021	6.66	6.71	6.39	6.54	6.54	1,795,400
13 Aug 2021	6.75	6.88	6.61	6.65	6.65	749,500
12 Aug 2021	6.89	7.03	6.76	6.80	6.80	1,282,200
11 Aug 2021	6.73	6.98	6.60	6.95	6.95	1,446,500
10 Aug 2021	6.97	7.00	6.69	6.73	6.73	846,800
09 Aug 2021	7.01	7.02	6.80	6.96	6.96	1,897,200
06 Aug 2021	7.01	7.05	6.70	6.98	6.98	1,599,100
05 Aug 2021	7.01	7.19	6.89	6.98	6.98	2,250,400
04 Aug 2021	6.84	7.31	6.82	7.09	7.09	2,492,800
03 Aug 2021	7.19	7.19	6.82	6.96	6.96	2,415,100
02 Aug 2021	7.13	7.20	6.86	7.03	7.03	1,676,600
30 July 2021	6.84	7.34	6.83	7.10	7.10	2,519,300
29 July 2021	7.57	7.99	6.81	6.99	6.99	4,160,800
28 July 2021	7.29	7.64	7.18	7.50	7.50	1,274,000
27 July 2021	7.51	7.62	7.02	7.12	7.12	2,154,400
26 July 2021	7.45	8.11	7.39	7.68	7.68	2,468,600
23 July 2021	7.94	8.06	7.25	7.39	7.39	11,057,000
22 July 2021	8.75	10.90	7.85	7.95	7.95	13,431,700
21 July 2021	20.92	21.00	20.18	20.83	20.83	872,300
20 July 2021	19.63	20.81	19.46	20.73	20.73	878,300
19 July 2021	20.15	20.72	19.63	19.76	19.76	870,700
16 July 2021	20.58	21.24	20.37	20.80	20.80	764,600
15 July 2021	20.37	20.48	19.64	20.27	20.27	977,400
14 July 2021	21.04	21.68	20.11	20.50	20.50	811,100
13 July 2021	21.21	21.68	20.03	20.82	20.82	927,300
12 July 2021	21.46	21.89	21.02	21.28	21.28	732,500
09 July 2021	20.58	21.41	20.00	21.30	21.30	779,700
08 July 2021	19.50	20.76	19.07	20.54	20.54	1,465,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,599.90-137.00(-1.77%)

ASX 2007,279.30-128.00(-1.73%)

AUD/USD0.7126-0.0064(-0.89%)

OIL68.15-10.24(-13.06%)

GOLD1,785.50+1.20(+0.07%)

BTC-AUD76,490.04-4,999.04(-6.13%)

News that makes you smarter and richer... For free.

Seres Therapeutics, Inc. (MCRB)

ALL ORDS
7,599.90
-137.00(-1.77%)

ASX 200
7,279.30
-128.00(-1.73%)

AUD/USD
0.7126
-0.0064(-0.89%)

OIL
68.15
-10.24(-13.06%)

GOLD
1,785.50
+1.20(+0.07%)

BTC-AUD
76,490.04
-4,999.04(-6.13%)