New Zealand markets closed

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.10+0.08 (+1.33%)
At close: 4:00PM EDT
6.30 +0.20 (+3.28%)
Pre-market: 09:02AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 Sep 20216.727.036.686.966.96709,400
29 Sep 20217.007.186.796.816.811,275,500
28 Sep 20217.127.126.766.946.941,326,400
27 Sep 20216.987.256.907.167.161,262,500
24 Sep 20216.947.206.886.946.94820,000
23 Sep 20217.067.096.617.097.091,146,300
22 Sep 20216.947.146.877.027.021,438,300
21 Sep 20216.777.036.776.916.911,172,400
20 Sep 20216.806.966.636.746.742,290,000
17 Sep 20216.497.156.337.127.128,321,900
16 Sep 20216.266.706.246.516.512,069,700
15 Sep 20215.556.505.506.356.356,538,500
14 Sep 20215.915.915.415.465.462,849,500
13 Sep 20216.356.455.695.895.894,550,600
10 Sep 20216.106.365.956.276.271,571,800
09 Sep 20216.576.715.806.086.082,755,600
08 Sep 20216.716.766.546.646.641,453,500
07 Sep 20216.706.866.646.716.712,250,200
03 Sep 20216.736.996.606.686.682,114,000
02 Sep 20216.596.786.546.766.762,181,500
01 Sep 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 Jul 20216.847.346.837.107.102,519,300
29 Jul 20217.577.996.816.996.994,160,800
28 Jul 20217.297.647.187.507.501,274,000
27 Jul 20217.517.627.027.127.122,154,400
26 Jul 20217.458.117.397.687.682,468,600
23 Jul 20217.948.067.257.397.3911,057,000
22 Jul 20218.7510.907.857.957.9513,431,700
21 Jul 202120.9221.0020.1820.8320.83872,300
20 Jul 202119.6320.8119.4620.7320.73878,300
19 Jul 202120.1520.7219.6319.7619.76870,700
16 Jul 202120.5821.2420.3720.8020.80764,600
15 Jul 202120.3720.4819.6420.2720.27977,400
14 Jul 202121.0421.6820.1120.5020.50811,100
13 Jul 202121.2121.6820.0320.8220.82927,300
12 Jul 202121.4621.8921.0221.2821.28732,500
09 Jul 202120.5821.4120.0021.3021.30779,700
08 Jul 202119.5020.7619.0720.5420.541,465,500
07 Jul 202120.2120.5319.5019.9919.991,091,900
06 Jul 202122.0122.0120.1420.1420.141,011,200
02 Jul 202122.6222.9421.1321.1721.171,257,700
01 Jul 202122.8823.8921.9122.6022.601,705,400
30 Jun 202123.8925.0623.5623.8523.85840,200
29 Jun 202124.5325.0023.8923.8923.89560,200
28 Jun 202123.9924.9923.9224.3624.36804,300
25 Jun 202123.7024.1523.3023.5723.572,503,600
24 Jun 202123.6223.9823.1723.6023.60762,100
23 Jun 202123.4524.0022.6023.2523.25979,600
22 Jun 202122.1823.3422.1823.3323.33731,600
21 Jun 202122.5023.6021.8622.4622.461,062,300
18 Jun 202121.3222.4221.0021.8321.832,036,400
17 Jun 202119.5921.3819.5820.9020.90882,700
16 Jun 202120.1220.2018.6719.7419.74506,600
15 Jun 202120.5820.5819.6020.0620.06458,000
14 Jun 202120.6521.3920.3520.6620.66574,100
11 Jun 202120.4621.4820.3920.5420.54576,800
10 Jun 202120.2720.9819.8520.4820.48780,000
09 Jun 202120.0420.6019.5320.0720.07746,100
08 Jun 202119.8520.4019.0419.7019.70671,900
07 Jun 202118.7020.2018.7019.4819.48984,700
04 Jun 202118.7119.2218.5118.7718.77591,000
03 Jun 202119.0219.3618.4018.4618.46901,800
02 Jun 202120.2320.2519.0519.1819.181,063,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...