MCRB - Seres Therapeutics, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 5.0100 | 5.0600 | 4.8500 | 4.8700 | 4.8700 | 2,231,375 |
| 01 Jun 2023 | 4.9700 | 5.1400 | 4.8200 | 5.0100 | 5.0100 | 2,926,500 |
| 31 May 2023 | 4.7100 | 4.9550 | 4.6400 | 4.9500 | 4.9500 | 2,105,300 |
| 30 May 2023 | 4.7550 | 4.7900 | 4.6300 | 4.7000 | 4.7000 | 2,233,900 |
| 26 May 2023 | 4.6600 | 4.7500 | 4.5800 | 4.7300 | 4.7300 | 2,037,400 |
| 25 May 2023 | 4.8600 | 4.8700 | 4.6520 | 4.6700 | 4.6700 | 1,769,400 |
| 24 May 2023 | 5.0000 | 5.0070 | 4.6900 | 4.8700 | 4.8700 | 2,105,600 |
| 23 May 2023 | 4.9100 | 5.1100 | 4.8800 | 5.0500 | 5.0500 | 2,280,300 |
| 22 May 2023 | 4.8400 | 5.0650 | 4.8100 | 4.9200 | 4.9200 | 2,123,900 |
| 19 May 2023 | 4.8900 | 4.9470 | 4.7500 | 4.8300 | 4.8300 | 2,244,100 |
| 18 May 2023 | 4.9600 | 4.9600 | 4.6500 | 4.8200 | 4.8200 | 2,814,900 |
| 17 May 2023 | 5.1000 | 5.1100 | 4.9000 | 4.9300 | 4.9300 | 2,287,400 |
| 16 May 2023 | 5.1400 | 5.1600 | 4.9150 | 5.0800 | 5.0800 | 3,349,200 |
| 15 May 2023 | 5.1300 | 5.4400 | 5.1100 | 5.3300 | 5.3300 | 2,005,700 |
| 12 May 2023 | 5.5200 | 5.5200 | 5.0900 | 5.1300 | 5.1300 | 2,366,500 |
| 11 May 2023 | 5.2800 | 5.5200 | 5.2400 | 5.4800 | 5.4800 | 2,167,500 |
| 10 May 2023 | 5.5500 | 5.5500 | 5.0100 | 5.3100 | 5.3100 | 5,174,400 |
| 09 May 2023 | 5.3200 | 5.6800 | 5.2500 | 5.5700 | 5.5700 | 3,917,500 |
| 08 May 2023 | 6.0500 | 6.0800 | 5.4700 | 5.5600 | 5.5600 | 4,313,100 |
| 05 May 2023 | 5.6000 | 5.9400 | 5.4900 | 5.9100 | 5.9100 | 3,809,900 |
| 04 May 2023 | 5.0600 | 5.5050 | 4.9100 | 5.4500 | 5.4500 | 3,294,500 |
| 03 May 2023 | 4.7000 | 5.4450 | 4.7000 | 5.2200 | 5.2200 | 5,740,000 |
| 02 May 2023 | 4.8550 | 5.1300 | 4.5500 | 4.6700 | 4.6700 | 4,706,600 |
| 01 May 2023 | 4.8600 | 4.9000 | 4.5100 | 4.8700 | 4.8700 | 6,302,400 |
| 28 Apr 2023 | 5.1900 | 5.3400 | 4.8700 | 4.8750 | 4.8750 | 10,065,600 |
| 27 Apr 2023 | 6.6000 | 6.6500 | 5.2700 | 5.3200 | 5.3200 | 20,755,500 |
| 26 Apr 2023 | 6.2400 | 6.4750 | 5.9700 | 6.4000 | 6.4000 | 6,183,700 |
| 25 Apr 2023 | 6.4600 | 6.7300 | 6.0100 | 6.1600 | 6.1600 | 5,857,000 |
| 24 Apr 2023 | 6.5400 | 6.6400 | 6.1700 | 6.5000 | 6.5000 | 4,821,500 |
| 21 Apr 2023 | 6.3500 | 6.6700 | 5.9450 | 6.4400 | 6.4400 | 6,092,700 |
| 20 Apr 2023 | 6.2000 | 6.5900 | 6.1100 | 6.3300 | 6.3300 | 3,441,700 |
| 19 Apr 2023 | 6.0000 | 6.3800 | 5.9150 | 6.2600 | 6.2600 | 3,121,000 |
| 18 Apr 2023 | 6.8300 | 6.8700 | 6.0200 | 6.0400 | 6.0400 | 4,700,900 |
| 17 Apr 2023 | 6.0200 | 6.7900 | 6.0000 | 6.5500 | 6.5500 | 5,159,100 |
| 14 Apr 2023 | 6.0500 | 6.2000 | 5.8200 | 5.8600 | 5.8600 | 2,532,700 |
| 13 Apr 2023 | 5.7300 | 6.0700 | 5.6100 | 6.0500 | 6.0500 | 2,392,000 |
| 12 Apr 2023 | 5.9650 | 6.0000 | 5.7100 | 5.7200 | 5.7200 | 1,377,300 |
| 11 Apr 2023 | 5.7600 | 6.0000 | 5.7600 | 5.8500 | 5.8500 | 2,187,500 |
| 10 Apr 2023 | 5.7900 | 5.8100 | 5.6000 | 5.6700 | 5.6700 | 1,782,500 |
| 06 Apr 2023 | 5.6600 | 5.9200 | 5.5150 | 5.7700 | 5.7700 | 2,176,500 |
| 05 Apr 2023 | 5.8400 | 6.1200 | 5.5150 | 5.6100 | 5.6100 | 2,440,600 |
| 04 Apr 2023 | 6.0100 | 6.0100 | 5.7200 | 5.8000 | 5.8000 | 1,594,800 |
| 03 Apr 2023 | 5.7200 | 6.2500 | 5.6500 | 5.9600 | 5.9600 | 2,258,400 |
| 31 Mar 2023 | 5.4000 | 5.7500 | 5.3400 | 5.6700 | 5.6700 | 1,055,500 |
| 30 Mar 2023 | 5.6500 | 5.6500 | 5.2900 | 5.3500 | 5.3500 | 1,064,500 |
| 29 Mar 2023 | 5.6300 | 5.8000 | 5.5450 | 5.6200 | 5.6200 | 681,400 |
| 28 Mar 2023 | 5.4500 | 5.7500 | 5.4500 | 5.5500 | 5.5500 | 682,800 |
| 27 Mar 2023 | 5.7200 | 5.7500 | 5.4200 | 5.4600 | 5.4600 | 811,200 |
| 24 Mar 2023 | 5.6200 | 5.7050 | 5.4850 | 5.6900 | 5.6900 | 863,900 |
| 23 Mar 2023 | 5.9900 | 6.0400 | 5.4400 | 5.6700 | 5.6700 | 1,852,600 |
| 22 Mar 2023 | 6.1000 | 6.1700 | 5.8450 | 5.8600 | 5.8600 | 1,672,500 |
| 21 Mar 2023 | 5.6000 | 6.3600 | 5.6000 | 6.0900 | 6.0900 | 1,861,100 |
| 20 Mar 2023 | 5.4800 | 5.6600 | 5.2500 | 5.4900 | 5.4900 | 1,040,700 |
| 17 Mar 2023 | 5.6300 | 5.7150 | 5.5500 | 5.6100 | 5.6100 | 1,972,400 |
| 16 Mar 2023 | 5.6800 | 5.8000 | 5.5600 | 5.6000 | 5.6000 | 732,000 |
| 15 Mar 2023 | 5.4800 | 5.8250 | 5.3900 | 5.8000 | 5.8000 | 802,600 |
| 14 Mar 2023 | 5.5100 | 5.6900 | 5.4050 | 5.5700 | 5.5700 | 780,500 |
| 13 Mar 2023 | 5.2100 | 5.4600 | 5.2100 | 5.3800 | 5.3800 | 935,700 |
| 10 Mar 2023 | 5.3100 | 5.3700 | 5.1850 | 5.2600 | 5.2600 | 1,728,100 |
| 09 Mar 2023 | 5.9500 | 6.1700 | 5.2920 | 5.3000 | 5.3000 | 1,825,300 |
| 08 Mar 2023 | 5.4300 | 5.9800 | 5.4010 | 5.9400 | 5.9400 | 2,216,100 |
| 07 Mar 2023 | 5.2800 | 5.4300 | 4.8700 | 5.4000 | 5.4000 | 1,732,400 |
| 06 Mar 2023 | 5.3100 | 5.5150 | 5.1600 | 5.4900 | 5.4900 | 936,100 |
| 03 Mar 2023 | 5.3700 | 5.4300 | 5.1950 | 5.2800 | 5.2800 | 1,201,800 |
| 02 Mar 2023 | 5.1300 | 5.4000 | 5.0750 | 5.3000 | 5.3000 | 583,400 |
| 01 Mar 2023 | 5.0000 | 5.1800 | 4.8900 | 5.1500 | 5.1500 | 968,700 |
| 28 Feb 2023 | 5.0000 | 5.0750 | 4.9400 | 5.0500 | 5.0500 | 663,800 |
| 27 Feb 2023 | 5.0800 | 5.1500 | 4.8500 | 4.9500 | 4.9500 | 932,500 |
| 24 Feb 2023 | 5.1000 | 5.1000 | 4.9450 | 4.9900 | 4.9900 | 659,700 |
| 23 Feb 2023 | 5.1800 | 5.2800 | 5.0700 | 5.1800 | 5.1800 | 498,200 |
| 22 Feb 2023 | 5.1200 | 5.1800 | 5.0100 | 5.1100 | 5.1100 | 668,900 |
| 21 Feb 2023 | 5.1900 | 5.2000 | 5.0000 | 5.0100 | 5.0100 | 696,900 |
| 17 Feb 2023 | 5.0500 | 5.2700 | 4.9900 | 5.2700 | 5.2700 | 676,700 |
| 16 Feb 2023 | 5.0400 | 5.2000 | 5.0150 | 5.0300 | 5.0300 | 830,900 |
| 15 Feb 2023 | 5.3400 | 5.3750 | 5.0800 | 5.1300 | 5.1300 | 663,600 |
| 14 Feb 2023 | 5.4200 | 5.4800 | 5.2550 | 5.3700 | 5.3700 | 777,900 |
| 13 Feb 2023 | 5.4300 | 5.4950 | 5.3000 | 5.3900 | 5.3900 | 695,300 |
| 10 Feb 2023 | 5.4300 | 5.4900 | 5.3700 | 5.4200 | 5.4200 | 642,400 |
| 09 Feb 2023 | 5.3900 | 5.5500 | 5.3500 | 5.4300 | 5.4300 | 744,800 |
| 08 Feb 2023 | 5.3900 | 5.5200 | 5.2800 | 5.3400 | 5.3400 | 1,320,300 |
| 07 Feb 2023 | 5.5600 | 5.5600 | 5.3550 | 5.4400 | 5.4400 | 669,900 |
| 06 Feb 2023 | 5.4500 | 5.5700 | 5.4000 | 5.4900 | 5.4900 | 836,000 |
| 03 Feb 2023 | 5.5600 | 5.6200 | 5.4200 | 5.5000 | 5.5000 | 762,400 |
| 02 Feb 2023 | 5.5500 | 5.7100 | 5.5100 | 5.6700 | 5.6700 | 971,500 |
| 01 Feb 2023 | 5.4800 | 5.5700 | 5.3600 | 5.4900 | 5.4900 | 897,300 |
| 31 Jan 2023 | 5.5000 | 5.5800 | 5.4500 | 5.4700 | 5.4700 | 592,000 |
| 30 Jan 2023 | 5.4500 | 5.6400 | 5.4200 | 5.4600 | 5.4600 | 566,700 |
| 27 Jan 2023 | 5.5000 | 5.6400 | 5.4500 | 5.5300 | 5.5300 | 909,200 |
| 26 Jan 2023 | 5.5100 | 5.6500 | 5.3650 | 5.5100 | 5.5100 | 963,500 |
| 25 Jan 2023 | 5.4000 | 5.4500 | 5.2350 | 5.4250 | 5.4250 | 501,800 |
| 24 Jan 2023 | 5.2700 | 5.6000 | 5.2000 | 5.5000 | 5.5000 | 661,300 |
| 23 Jan 2023 | 5.2300 | 5.3200 | 5.1700 | 5.2900 | 5.2900 | 680,100 |
| 20 Jan 2023 | 5.2000 | 5.3100 | 5.0400 | 5.2100 | 5.2100 | 673,600 |
| 19 Jan 2023 | 5.2400 | 5.3200 | 5.0200 | 5.1100 | 5.1100 | 573,400 |
| 18 Jan 2023 | 5.4000 | 5.5650 | 5.1820 | 5.2600 | 5.2600 | 361,400 |
| 17 Jan 2023 | 5.4600 | 5.5400 | 5.2600 | 5.3600 | 5.3600 | 692,200 |
| 13 Jan 2023 | 5.4600 | 5.6390 | 5.3000 | 5.4800 | 5.4800 | 662,000 |
| 12 Jan 2023 | 5.2400 | 5.5550 | 5.1000 | 5.5100 | 5.5100 | 653,200 |
| 11 Jan 2023 | 5.3300 | 5.3400 | 5.1600 | 5.2600 | 5.2600 | 499,600 |
| 10 Jan 2023 | 5.1800 | 5.4050 | 5.0750 | 5.3400 | 5.3400 | 620,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.