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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
02 Sep 2021	6.59	6.78	6.54	6.76	6.76	2,181,500
01 Sep 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 Jul 2021	6.84	7.34	6.83	7.10	7.10	2,519,300
29 Jul 2021	7.57	7.99	6.81	6.99	6.99	4,160,800
28 Jul 2021	7.29	7.64	7.18	7.50	7.50	1,274,000
27 Jul 2021	7.51	7.62	7.02	7.12	7.12	2,154,400
26 Jul 2021	7.45	8.11	7.39	7.68	7.68	2,468,600
23 Jul 2021	7.94	8.06	7.25	7.39	7.39	11,057,000
22 Jul 2021	8.75	10.90	7.85	7.95	7.95	13,431,700
21 Jul 2021	20.92	21.00	20.18	20.83	20.83	872,300
20 Jul 2021	19.63	20.81	19.46	20.73	20.73	878,300
19 Jul 2021	20.15	20.72	19.63	19.76	19.76	870,700
16 Jul 2021	20.58	21.24	20.37	20.80	20.80	764,600
15 Jul 2021	20.37	20.48	19.64	20.27	20.27	977,400
14 Jul 2021	21.04	21.68	20.11	20.50	20.50	811,100
13 Jul 2021	21.21	21.68	20.03	20.82	20.82	927,300
12 Jul 2021	21.46	21.89	21.02	21.28	21.28	732,500
09 Jul 2021	20.58	21.41	20.00	21.30	21.30	779,700
08 Jul 2021	19.50	20.76	19.07	20.54	20.54	1,465,500
07 Jul 2021	20.21	20.53	19.50	19.99	19.99	1,091,900
06 Jul 2021	22.01	22.01	20.14	20.14	20.14	1,011,200
02 Jul 2021	22.62	22.94	21.13	21.17	21.17	1,257,700
01 Jul 2021	22.88	23.89	21.91	22.60	22.60	1,705,400
30 Jun 2021	23.89	25.06	23.56	23.85	23.85	840,200
29 Jun 2021	24.53	25.00	23.89	23.89	23.89	560,200
28 Jun 2021	23.99	24.99	23.92	24.36	24.36	804,300
25 Jun 2021	23.70	24.15	23.30	23.57	23.57	2,503,600
24 Jun 2021	23.62	23.98	23.17	23.60	23.60	762,100
23 Jun 2021	23.45	24.00	22.60	23.25	23.25	979,600
22 Jun 2021	22.18	23.34	22.18	23.33	23.33	731,600
21 Jun 2021	22.50	23.60	21.86	22.46	22.46	1,062,300
18 Jun 2021	21.32	22.42	21.00	21.83	21.83	2,036,400
17 Jun 2021	19.59	21.38	19.58	20.90	20.90	882,700
16 Jun 2021	20.12	20.20	18.67	19.74	19.74	506,600
15 Jun 2021	20.58	20.58	19.60	20.06	20.06	458,000
14 Jun 2021	20.65	21.39	20.35	20.66	20.66	574,100
11 Jun 2021	20.46	21.48	20.39	20.54	20.54	576,800
10 Jun 2021	20.27	20.98	19.85	20.48	20.48	780,000
09 Jun 2021	20.04	20.60	19.53	20.07	20.07	746,100
08 Jun 2021	19.85	20.40	19.04	19.70	19.70	671,900
07 Jun 2021	18.70	20.20	18.70	19.48	19.48	984,700
04 Jun 2021	18.71	19.22	18.51	18.77	18.77	591,000
03 Jun 2021	19.02	19.36	18.40	18.46	18.46	901,800
02 Jun 2021	20.23	20.25	19.05	19.18	19.18	1,063,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5013,093.24-32.74(-0.25%)

NZD/USD0.7146-0.0012(-0.17%)

NZD/EUR0.6136-0.0014(-0.23%)

ALL ORDS7,726.80-1.70(-0.02%)

ASX 2007,415.50+0.10(+0.00%)

OIL83.21+0.71(+0.86%)

Seres Therapeutics, Inc. (MCRB)

NZX 50
13,093.24
-32.74(-0.25%)

NZD/USD
0.7146
-0.0012(-0.17%)

NZD/EUR
0.6136
-0.0014(-0.23%)

ALL ORDS
7,726.80
-1.70(-0.02%)

ASX 200
7,415.50
+0.10(+0.00%)

OIL
83.21
+0.71(+0.86%)