Seres Therapeutics, Inc. (MCRB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 0.6530 | 0.6550 | 0.6020 | 0.6270 | 0.6270 | 4,824,900 |
| 16 Apr 2024 | 0.6160 | 0.6600 | 0.6070 | 0.6360 | 0.6360 | 4,161,200 |
| 15 Apr 2024 | 0.6400 | 0.6540 | 0.6110 | 0.6180 | 0.6180 | 3,852,400 |
| 12 Apr 2024 | 0.7000 | 0.7010 | 0.6310 | 0.6550 | 0.6550 | 4,122,200 |
| 11 Apr 2024 | 0.6950 | 0.7000 | 0.6610 | 0.6820 | 0.6820 | 4,662,600 |
| 10 Apr 2024 | 0.6950 | 0.6980 | 0.6600 | 0.6890 | 0.6890 | 4,964,700 |
| 09 Apr 2024 | 0.7200 | 0.7480 | 0.6870 | 0.7090 | 0.7090 | 6,990,300 |
| 08 Apr 2024 | 0.7510 | 0.7540 | 0.7250 | 0.7320 | 0.7320 | 2,893,500 |
| 05 Apr 2024 | 0.7700 | 0.7800 | 0.7310 | 0.7630 | 0.7630 | 3,312,400 |
| 04 Apr 2024 | 0.7330 | 0.7910 | 0.7150 | 0.7550 | 0.7550 | 4,329,000 |
| 03 Apr 2024 | 0.7610 | 0.7700 | 0.7100 | 0.7260 | 0.7260 | 6,112,200 |
| 02 Apr 2024 | 0.7790 | 0.7790 | 0.7500 | 0.7630 | 0.7630 | 2,002,500 |
| 01 Apr 2024 | 0.7800 | 0.7990 | 0.7520 | 0.7670 | 0.7670 | 3,245,300 |
| 28 Mar 2024 | 0.7870 | 0.7980 | 0.7620 | 0.7740 | 0.7740 | 3,020,800 |
| 27 Mar 2024 | 0.7560 | 0.8000 | 0.7520 | 0.7800 | 0.7800 | 3,349,300 |
| 26 Mar 2024 | 0.7960 | 0.8170 | 0.7520 | 0.7520 | 0.7520 | 2,718,800 |
| 25 Mar 2024 | 0.7800 | 0.8200 | 0.7710 | 0.7870 | 0.7870 | 2,717,400 |
| 22 Mar 2024 | 0.8010 | 0.8070 | 0.7690 | 0.7690 | 0.7690 | 2,557,200 |
| 21 Mar 2024 | 0.8300 | 0.8370 | 0.7750 | 0.7950 | 0.7950 | 2,648,500 |
| 20 Mar 2024 | 0.8060 | 0.8380 | 0.7760 | 0.8310 | 0.8310 | 2,389,700 |
| 19 Mar 2024 | 0.7600 | 0.8540 | 0.7600 | 0.8060 | 0.8060 | 4,319,400 |
| 18 Mar 2024 | 0.8100 | 0.8100 | 0.7510 | 0.7580 | 0.7580 | 3,794,500 |
| 15 Mar 2024 | 0.7610 | 0.8000 | 0.7320 | 0.7860 | 0.7860 | 3,702,000 |
| 14 Mar 2024 | 0.7900 | 0.8300 | 0.7610 | 0.7610 | 0.7610 | 3,266,500 |
| 13 Mar 2024 | 0.7900 | 0.8240 | 0.7600 | 0.7760 | 0.7760 | 4,008,500 |
| 12 Mar 2024 | 0.8600 | 0.8600 | 0.7600 | 0.7730 | 0.7730 | 8,394,000 |
| 11 Mar 2024 | 0.9800 | 0.9850 | 0.8500 | 0.8600 | 0.8600 | 8,628,700 |
| 08 Mar 2024 | 0.9800 | 1.0300 | 0.9660 | 0.9710 | 0.9710 | 4,177,500 |
| 07 Mar 2024 | 1.0100 | 1.0200 | 0.9770 | 0.9800 | 0.9800 | 4,527,700 |
| 06 Mar 2024 | 1.0500 | 1.0650 | 0.9700 | 1.0100 | 1.0100 | 13,075,100 |
| 05 Mar 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 6,734,300 |
| 04 Mar 2024 | 1.2200 | 1.2350 | 1.1300 | 1.1400 | 1.1400 | 4,751,300 |
| 01 Mar 2024 | 1.1500 | 1.2400 | 1.1300 | 1.2300 | 1.2300 | 2,680,200 |
| 29 Feb 2024 | 1.1900 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 4,160,800 |
| 28 Feb 2024 | 1.1400 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 4,328,000 |
| 27 Feb 2024 | 1.0700 | 1.1600 | 1.0700 | 1.1400 | 1.1400 | 5,062,800 |
| 26 Feb 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 3,814,200 |
| 23 Feb 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 2,645,800 |
| 22 Feb 2024 | 1.1100 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 4,379,700 |
| 21 Feb 2024 | 1.0600 | 1.0950 | 1.0400 | 1.0500 | 1.0500 | 3,450,600 |
| 20 Feb 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 2,933,400 |
| 16 Feb 2024 | 1.0800 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 4,997,100 |
| 15 Feb 2024 | 1.1000 | 1.1400 | 1.0950 | 1.1200 | 1.1200 | 2,251,600 |
| 14 Feb 2024 | 1.0900 | 1.1100 | 1.0650 | 1.1000 | 1.1000 | 2,044,300 |
| 13 Feb 2024 | 1.1100 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 2,535,000 |
| 12 Feb 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 3,070,100 |
| 09 Feb 2024 | 1.0400 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 3,334,000 |
| 08 Feb 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0350 | 1.0350 | 2,822,800 |
| 07 Feb 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 3,714,800 |
| 06 Feb 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 1,477,700 |
| 05 Feb 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 1,860,400 |
| 02 Feb 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 2,846,900 |
| 01 Feb 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 2,252,400 |
| 31 Jan 2024 | 1.1700 | 1.2150 | 1.1200 | 1.1300 | 1.1300 | 2,737,500 |
| 30 Jan 2024 | 1.2400 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 3,080,300 |
| 29 Jan 2024 | 1.1800 | 1.2600 | 1.1300 | 1.2500 | 1.2500 | 4,815,500 |
| 26 Jan 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 2,707,600 |
| 25 Jan 2024 | 1.1200 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | 2,481,000 |
| 24 Jan 2024 | 1.2100 | 1.2200 | 1.0500 | 1.1500 | 1.1500 | 4,281,100 |
| 23 Jan 2024 | 1.2500 | 1.2800 | 1.2050 | 1.2100 | 1.2100 | 2,517,300 |
| 22 Jan 2024 | 1.2400 | 1.3000 | 1.2110 | 1.2500 | 1.2500 | 4,607,600 |
| 19 Jan 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 3,537,000 |
| 18 Jan 2024 | 1.3200 | 1.3300 | 1.1750 | 1.2300 | 1.2300 | 5,954,600 |
| 17 Jan 2024 | 1.2000 | 1.3100 | 1.1800 | 1.2900 | 1.2900 | 4,958,200 |
| 16 Jan 2024 | 1.2300 | 1.2800 | 1.1700 | 1.2300 | 1.2300 | 8,429,500 |
| 12 Jan 2024 | 1.1800 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 2,898,500 |
| 11 Jan 2024 | 1.2300 | 1.2300 | 1.0700 | 1.1700 | 1.1700 | 6,463,100 |
| 10 Jan 2024 | 1.4400 | 1.4900 | 1.1900 | 1.2100 | 1.2100 | 10,967,000 |
| 09 Jan 2024 | 1.9800 | 2.0500 | 1.4200 | 1.4300 | 1.4300 | 47,980,400 |
| 08 Jan 2024 | 1.4000 | 1.5800 | 1.3350 | 1.5600 | 1.5600 | 2,485,400 |
| 05 Jan 2024 | 1.4100 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 2,208,800 |
| 04 Jan 2024 | 1.3500 | 1.4280 | 1.3200 | 1.4000 | 1.4000 | 1,796,400 |
| 03 Jan 2024 | 1.4300 | 1.4600 | 1.3300 | 1.3300 | 1.3300 | 2,770,500 |
| 02 Jan 2024 | 1.3700 | 1.4800 | 1.3550 | 1.4000 | 1.4000 | 2,526,200 |
| 29 Dec 2023 | 1.4400 | 1.4650 | 1.3800 | 1.4000 | 1.4000 | 2,785,900 |
| 28 Dec 2023 | 1.4800 | 1.5100 | 1.3600 | 1.4000 | 1.4000 | 4,085,100 |
| 27 Dec 2023 | 1.3800 | 1.5300 | 1.3500 | 1.4100 | 1.4100 | 4,903,200 |
| 26 Dec 2023 | 1.3300 | 1.3800 | 1.2700 | 1.3400 | 1.3400 | 3,433,900 |
| 22 Dec 2023 | 1.1500 | 1.2900 | 1.1280 | 1.2700 | 1.2700 | 4,165,200 |
| 21 Dec 2023 | 1.1000 | 1.2250 | 1.1000 | 1.1100 | 1.1100 | 4,551,600 |
| 20 Dec 2023 | 1.1300 | 1.1600 | 1.0600 | 1.0700 | 1.0700 | 2,651,600 |
| 19 Dec 2023 | 1.1500 | 1.2000 | 1.1050 | 1.1400 | 1.1400 | 3,511,000 |
| 18 Dec 2023 | 1.0200 | 1.2300 | 1.0100 | 1.1300 | 1.1300 | 7,577,000 |
| 15 Dec 2023 | 1.0400 | 1.0900 | 0.9720 | 0.9930 | 0.9930 | 17,932,600 |
| 14 Dec 2023 | 1.0400 | 1.0890 | 1.0000 | 1.0800 | 1.0800 | 4,823,000 |
| 13 Dec 2023 | 0.9900 | 1.0500 | 0.9150 | 1.0500 | 1.0500 | 5,251,400 |
| 12 Dec 2023 | 1.0300 | 1.0500 | 0.9390 | 0.9630 | 0.9630 | 6,304,000 |
| 11 Dec 2023 | 1.0800 | 1.1000 | 0.9750 | 0.9970 | 0.9970 | 4,019,300 |
| 08 Dec 2023 | 1.1300 | 1.1700 | 1.0700 | 1.0900 | 1.0900 | 1,864,400 |
| 07 Dec 2023 | 1.1100 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 1,696,600 |
| 06 Dec 2023 | 1.0900 | 1.1450 | 1.0410 | 1.0800 | 1.0800 | 2,198,600 |
| 05 Dec 2023 | 1.1200 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 1,914,400 |
| 04 Dec 2023 | 1.0900 | 1.1500 | 1.0400 | 1.1400 | 1.1400 | 2,658,400 |
| 01 Dec 2023 | 1.0200 | 1.0900 | 0.9800 | 1.0700 | 1.0700 | 2,735,300 |
| 30 Nov 2023 | 1.1500 | 1.1600 | 1.0100 | 1.0400 | 1.0400 | 4,351,600 |
| 29 Nov 2023 | 1.1300 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 2,337,700 |
| 28 Nov 2023 | 1.1300 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 1,283,700 |
| 27 Nov 2023 | 1.1200 | 1.1650 | 1.0600 | 1.1600 | 1.1600 | 1,656,300 |
| 24 Nov 2023 | 1.0800 | 1.1900 | 1.0800 | 1.1500 | 1.1500 | 1,179,600 |
| 22 Nov 2023 | 1.0700 | 1.1250 | 1.0000 | 1.1200 | 1.1200 | 3,180,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.