New Zealand markets close in 6 hours 23 minutes

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.6300+0.2000 (+5.83%)
At close: 04:00PM EDT
3.5500 -0.08 (-2.20%)
After hours: 06:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20223.34003.75003.34003.63003.63001,622,400
30 Jun 20223.08003.45503.08003.43003.43001,267,700
29 Jun 20223.24003.26003.11003.15003.1500477,800
28 Jun 20223.42003.43003.11003.19003.1900874,400
27 Jun 20223.36003.48503.28003.42003.4200590,300
24 Jun 20223.46003.52003.36003.38003.38001,119,300
23 Jun 20223.27003.41003.22203.41003.4100682,300
22 Jun 20223.08003.33203.05003.22003.2200783,800
21 Jun 20222.98003.28502.97003.16003.16001,369,800
17 Jun 20222.75003.01002.74002.86002.86006,697,300
16 Jun 20222.71002.78002.50002.75002.75002,074,900
15 Jun 20222.72002.87002.55502.82002.82001,821,800
14 Jun 20222.81002.85002.58502.70002.70001,173,500
13 Jun 20223.05003.09502.75002.77002.77001,541,500
10 Jun 20223.72003.75003.21003.24003.24001,270,600
09 Jun 20223.91003.99003.69503.72003.72001,293,100
08 Jun 20224.15004.29003.85003.86003.86001,884,300
07 Jun 20223.26004.19003.23004.16004.16003,187,800
06 Jun 20223.45003.52503.20003.23003.2300939,100
03 Jun 20223.18003.39003.15003.37003.37001,098,700
02 Jun 20223.09003.25003.07003.19003.1900746,600
01 Jun 20223.16003.21002.98003.09003.0900823,400
31 May 20223.21003.25003.08003.10003.10001,040,000
27 May 20223.02003.22002.97003.19003.1900854,600
26 May 20223.02003.10502.95003.00003.0000510,300
25 May 20223.03003.07002.90503.01003.0100812,500
24 May 20223.22003.28002.96503.04003.0400819,600
23 May 20223.71003.71003.26003.30003.30001,009,800
20 May 20223.48003.57003.24003.57003.57001,026,200
19 May 20223.34003.45503.26103.41003.4100760,200
18 May 20223.58003.61003.22003.34003.3400947,500
17 May 20223.69003.76003.53003.62003.62001,060,500
16 May 20223.75003.92003.55003.57003.5700795,900
13 May 20223.86003.94003.73003.79003.7900951,100
12 May 20223.55003.80003.50003.70003.7000811,700
11 May 20224.03004.05003.52503.55003.5500895,500
10 May 20224.02004.14003.88003.95003.95001,367,700
09 May 20224.01004.09503.72003.74003.74001,599,700
06 May 20224.30004.35004.04004.05004.05001,022,200
05 May 20224.59004.72004.07004.35004.3500934,300
04 May 20224.81004.86004.30004.72004.7200791,300
03 May 20224.96004.97004.71004.84004.8400538,600
02 May 20224.74004.98004.67004.97004.9700601,300
29 Apr 20224.81004.97004.72004.73004.7300624,600
28 Apr 20224.91004.92504.61004.87004.8700669,900
27 Apr 20224.81005.09004.80004.84004.8400610,700
26 Apr 20225.24005.38004.81004.84004.8400809,300
25 Apr 20225.23005.42005.18005.33005.3300378,300
22 Apr 20225.33005.35005.18005.24005.2400760,700
21 Apr 20225.65005.75005.24005.26005.2600806,500
20 Apr 20225.81005.86005.52005.61005.6100547,700
19 Apr 20225.69005.89005.62005.80005.8000767,900
18 Apr 20226.06006.11505.58805.64005.6400951,700
14 Apr 20226.56006.56006.07506.08006.0800553,500
13 Apr 20226.48006.66006.46006.58006.5800650,200
12 Apr 20226.74006.77006.38006.48006.4800404,100
11 Apr 20226.71006.76006.48006.53006.5300553,300
08 Apr 20227.06007.19906.75506.79006.7900472,200
07 Apr 20227.22007.29007.03007.07007.0700424,100
06 Apr 20227.09007.35006.99007.26007.2600575,500
05 Apr 20227.60007.67007.21007.22007.2200579,300
04 Apr 20227.40007.65007.40007.62007.6200493,200
01 Apr 20227.14007.41007.13107.34007.3400669,600
31 Mar 20227.26007.41307.11007.12007.1200450,100
30 Mar 20227.41007.63507.19007.20007.2000518,500
29 Mar 20227.31007.47007.08007.47007.4700763,200
28 Mar 20227.18007.32006.88007.07007.0700593,200
25 Mar 20227.58007.61007.16007.17007.1700463,300
24 Mar 20227.33007.62007.20007.61007.6100493,400
23 Mar 20227.43007.43007.19007.19007.1900678,700
22 Mar 20227.28007.59007.20007.54007.5400599,700
21 Mar 20227.55007.70507.25007.28007.2800626,100
18 Mar 20227.43007.88007.43007.53007.53002,344,700
17 Mar 20227.24007.58007.18007.58007.5800881,400
16 Mar 20226.94007.29006.77007.29007.2900884,600
15 Mar 20226.72006.87006.59006.87006.8700681,700
14 Mar 20227.11007.29006.56006.65006.6500971,600
11 Mar 20227.46007.75007.12007.12007.1200825,700
10 Mar 20227.02007.45006.99007.45007.4500530,600
09 Mar 20226.87007.18006.87007.15007.1500827,000
08 Mar 20226.55006.97006.38006.76006.7600745,700
07 Mar 20226.31006.60006.26006.59006.5900743,400
04 Mar 20226.77007.01006.22506.30006.30001,039,300
03 Mar 20227.53007.54006.87006.96006.9600797,200
02 Mar 20227.41007.52007.00007.42007.4200726,800
01 Mar 20227.78007.95007.04007.39507.39501,044,200
28 Feb 20228.16008.30007.92508.00008.0000540,900
25 Feb 20228.27008.27007.84008.25008.2500521,100
24 Feb 20227.50008.31007.48008.29008.2900840,500
23 Feb 20228.22008.38007.78007.79007.7900757,900
22 Feb 20227.91008.51907.91008.20008.2000731,900
18 Feb 20228.23008.42007.93008.05008.0500666,500
17 Feb 20228.47008.61008.15008.22008.2200898,000
16 Feb 20228.27008.65008.24008.61008.6100744,300
15 Feb 20228.00008.59008.00008.44008.4400759,200
14 Feb 20228.26008.26007.86007.90007.9000605,900
11 Feb 20227.89008.32007.82008.22008.2200694,800
10 Feb 20227.75008.48007.70007.90007.90001,235,500
09 Feb 20227.55007.99007.55007.95007.95001,121,400
08 Feb 20227.49007.64007.25507.42007.4200610,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...