Seres Therapeutics, Inc. (MCRB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2022 | 7.92 | 7.98 | 7.81 | 7.90 | 7.90 | 36,514 |
| 25 Jan 2022 | 7.42 | 7.91 | 7.28 | 7.74 | 7.74 | 866,600 |
| 24 Jan 2022 | 7.31 | 7.60 | 6.78 | 7.51 | 7.51 | 1,574,800 |
| 21 Jan 2022 | 7.62 | 7.99 | 7.51 | 7.51 | 7.51 | 869,900 |
| 20 Jan 2022 | 7.68 | 8.19 | 7.60 | 7.62 | 7.62 | 784,500 |
| 19 Jan 2022 | 7.54 | 7.86 | 7.46 | 7.57 | 7.57 | 976,100 |
| 18 Jan 2022 | 7.98 | 7.98 | 7.36 | 7.38 | 7.38 | 938,400 |
| 14 Jan 2022 | 7.68 | 8.04 | 7.52 | 8.04 | 8.04 | 783,100 |
| 13 Jan 2022 | 8.11 | 8.38 | 7.74 | 7.78 | 7.78 | 886,200 |
| 12 Jan 2022 | 8.66 | 8.67 | 8.03 | 8.06 | 8.06 | 943,300 |
| 11 Jan 2022 | 8.38 | 8.69 | 8.28 | 8.54 | 8.54 | 419,400 |
| 10 Jan 2022 | 8.53 | 8.64 | 8.13 | 8.44 | 8.44 | 1,022,100 |
| 07 Jan 2022 | 8.67 | 8.90 | 8.53 | 8.55 | 8.55 | 719,600 |
| 06 Jan 2022 | 8.19 | 8.82 | 8.11 | 8.67 | 8.67 | 888,400 |
| 05 Jan 2022 | 8.81 | 8.93 | 8.14 | 8.17 | 8.17 | 1,331,600 |
| 04 Jan 2022 | 8.70 | 9.00 | 8.51 | 8.66 | 8.66 | 877,900 |
| 03 Jan 2022 | 8.28 | 8.93 | 8.26 | 8.84 | 8.84 | 795,200 |
| 31 Dec 2021 | 8.63 | 8.73 | 8.33 | 8.33 | 8.33 | 593,600 |
| 30 Dec 2021 | 8.66 | 9.00 | 8.49 | 8.55 | 8.55 | 655,000 |
| 29 Dec 2021 | 8.66 | 8.89 | 8.55 | 8.72 | 8.72 | 678,600 |
| 28 Dec 2021 | 8.84 | 9.06 | 8.71 | 8.77 | 8.77 | 639,900 |
| 27 Dec 2021 | 9.20 | 9.24 | 8.75 | 8.79 | 8.79 | 963,100 |
| 23 Dec 2021 | 8.51 | 9.28 | 8.46 | 9.17 | 9.17 | 1,048,700 |
| 22 Dec 2021 | 8.67 | 8.89 | 8.45 | 8.60 | 8.60 | 1,430,000 |
| 21 Dec 2021 | 8.53 | 8.73 | 8.21 | 8.60 | 8.60 | 1,309,100 |
| 20 Dec 2021 | 8.15 | 8.66 | 8.07 | 8.53 | 8.53 | 1,637,600 |
| 17 Dec 2021 | 8.36 | 8.79 | 8.25 | 8.31 | 8.31 | 16,900,500 |
| 16 Dec 2021 | 8.76 | 8.82 | 8.02 | 8.22 | 8.22 | 2,247,300 |
| 15 Dec 2021 | 8.13 | 8.74 | 7.88 | 8.73 | 8.73 | 2,587,500 |
| 14 Dec 2021 | 7.95 | 8.24 | 7.87 | 8.06 | 8.06 | 2,501,900 |
| 13 Dec 2021 | 9.49 | 9.49 | 7.98 | 8.11 | 8.11 | 2,943,600 |
| 10 Dec 2021 | 10.06 | 10.15 | 9.51 | 9.57 | 9.57 | 1,108,100 |
| 09 Dec 2021 | 10.12 | 10.57 | 9.85 | 9.85 | 9.85 | 1,258,800 |
| 08 Dec 2021 | 10.54 | 10.67 | 9.91 | 10.11 | 10.11 | 1,903,700 |
| 07 Dec 2021 | 10.15 | 10.89 | 10.15 | 10.54 | 10.54 | 1,885,300 |
| 06 Dec 2021 | 10.50 | 10.98 | 9.82 | 10.02 | 10.02 | 1,949,200 |
| 03 Dec 2021 | 11.40 | 11.69 | 10.54 | 10.68 | 10.68 | 2,524,100 |
| 02 Dec 2021 | 10.66 | 11.44 | 10.36 | 11.43 | 11.43 | 2,086,200 |
| 01 Dec 2021 | 10.62 | 11.49 | 10.28 | 10.74 | 10.74 | 4,128,400 |
| 30 Nov 2021 | 8.63 | 10.78 | 8.62 | 10.76 | 10.76 | 6,201,600 |
| 29 Nov 2021 | 9.58 | 9.85 | 8.81 | 8.82 | 8.82 | 1,814,500 |
| 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 Sep 2021 | 6.72 | 7.03 | 6.68 | 6.96 | 6.96 | 709,400 |
| 29 Sep 2021 | 7.00 | 7.18 | 6.79 | 6.81 | 6.81 | 1,275,500 |
| 28 Sep 2021 | 7.12 | 7.12 | 6.76 | 6.94 | 6.94 | 1,326,400 |
| 27 Sep 2021 | 6.98 | 7.25 | 6.90 | 7.16 | 7.16 | 1,262,500 |
| 24 Sep 2021 | 6.94 | 7.20 | 6.88 | 6.94 | 6.94 | 820,000 |
| 23 Sep 2021 | 7.06 | 7.09 | 6.61 | 7.09 | 7.09 | 1,146,300 |
| 22 Sep 2021 | 6.94 | 7.14 | 6.87 | 7.02 | 7.02 | 1,438,300 |
| 21 Sep 2021 | 6.77 | 7.03 | 6.77 | 6.91 | 6.91 | 1,172,400 |
| 20 Sep 2021 | 6.80 | 6.96 | 6.63 | 6.74 | 6.74 | 2,290,000 |
| 17 Sep 2021 | 6.49 | 7.15 | 6.33 | 7.12 | 7.12 | 8,321,900 |
| 16 Sep 2021 | 6.26 | 6.70 | 6.24 | 6.51 | 6.51 | 2,069,700 |
| 15 Sep 2021 | 5.55 | 6.50 | 5.50 | 6.35 | 6.35 | 6,538,500 |
| 14 Sep 2021 | 5.91 | 5.91 | 5.41 | 5.46 | 5.46 | 2,849,500 |
| 13 Sep 2021 | 6.35 | 6.45 | 5.69 | 5.89 | 5.89 | 4,550,600 |
| 10 Sep 2021 | 6.10 | 6.36 | 5.95 | 6.27 | 6.27 | 1,571,800 |
| 09 Sep 2021 | 6.57 | 6.71 | 5.80 | 6.08 | 6.08 | 2,755,600 |
| 08 Sep 2021 | 6.71 | 6.76 | 6.54 | 6.64 | 6.64 | 1,453,500 |
| 07 Sep 2021 | 6.70 | 6.86 | 6.64 | 6.71 | 6.71 | 2,250,200 |
| 03 Sep 2021 | 6.73 | 6.99 | 6.60 | 6.68 | 6.68 | 2,114,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
