UK markets closed

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.3200-0.0400 (-2.94%)
At close: 04:00PM EDT
1.3592 +0.04 (+2.97%)
After hours: 07:43PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.39001.43001.29001.32001.32002,220,400
25 Jul 20241.31001.40001.18001.36001.36003,403,900
24 Jul 20241.13001.35001.11001.29001.29004,270,900
23 Jul 20241.21001.21001.03001.13001.13004,401,100
22 Jul 20241.25001.27501.20501.23001.23001,691,200
19 Jul 20241.26001.29001.15001.22501.22502,241,500
18 Jul 20241.50001.53001.23001.26001.26005,218,600
17 Jul 20241.27001.52001.26501.48001.480011,833,000
16 Jul 20241.19001.44001.19001.27001.270011,219,400
15 Jul 20241.05001.19001.04001.19001.19004,917,000
12 Jul 20241.01001.10000.98401.07001.07002,888,400
11 Jul 20241.00001.10000.94200.97800.97804,366,700
10 Jul 20240.98001.03000.95000.98700.98702,845,300
09 Jul 20240.94001.04000.88501.02001.02003,298,700
08 Jul 20240.82500.97300.81100.97300.973010,186,900
05 Jul 20240.73000.82000.72000.81200.81204,335,100
03 Jul 20240.70100.74000.69600.70200.70201,216,400
02 Jul 20240.75000.75300.70000.70100.70102,170,000
01 Jul 20240.75900.79000.72200.72200.72201,804,000
28 Jun 20240.78000.80000.72400.72400.724011,884,500
27 Jun 20240.74700.78500.72500.78500.78502,010,000
26 Jun 20240.76700.80500.75000.75100.75101,502,600
25 Jun 20240.76000.78600.73600.75100.75102,001,400
24 Jun 20240.77000.81300.75600.75900.75901,858,200
21 Jun 20240.75500.81000.75500.77600.77602,566,700
20 Jun 20240.76000.80000.73000.75200.75202,627,200
18 Jun 20240.67000.78000.65000.71000.71003,676,700
17 Jun 20240.68000.71200.65300.67100.67102,261,100
14 Jun 20240.71100.73400.68400.70800.70802,104,400
13 Jun 20240.75000.76000.70100.71000.71001,681,400
12 Jun 20240.80000.82800.72600.74600.74602,323,300
11 Jun 20240.75200.85000.72000.79500.79504,296,900
10 Jun 20240.69000.92900.67200.74000.740015,826,400
07 Jun 20240.79000.82000.56300.61400.614018,344,000
06 Jun 20241.15001.15000.85000.85300.853014,082,700
05 Jun 20241.09001.17001.06001.14001.14003,597,000
04 Jun 20241.09001.14001.03001.07001.07002,926,000
03 Jun 20241.00001.09001.00001.08001.08001,840,400
31 May 20240.99001.07000.98001.00001.00002,092,100
30 May 20240.93001.03000.91500.97400.97403,472,900
29 May 20240.93100.95700.91000.92200.92201,004,800
28 May 20240.94000.97500.90900.93000.93002,189,700
24 May 20240.91000.92900.90000.91700.91701,483,600
23 May 20240.96000.97500.90200.90800.90801,905,500
22 May 20240.93000.99900.91000.93700.93703,070,500
21 May 20240.95000.97500.90000.91000.91001,688,700
20 May 20240.91500.98000.91000.94900.94902,060,800
17 May 20240.94000.99900.90100.92000.92002,009,800
16 May 20240.94000.98000.88500.92400.92402,703,600
15 May 20240.94001.03000.90400.95800.95803,534,400
14 May 20240.95000.97300.86400.89600.89603,901,300
13 May 20241.03001.07000.96000.96500.96503,464,700
10 May 20241.06001.08000.96501.02001.02003,874,500
09 May 20240.77001.10000.76101.03001.030016,781,300
08 May 20240.78000.79100.70400.74900.749015,045,000
07 May 20241.21001.25001.06001.11001.11006,829,800
06 May 20241.16001.28001.08001.19001.19006,223,900
03 May 20241.11001.19001.08001.16001.16004,464,700
02 May 20241.07001.11001.00001.11001.11003,254,800
01 May 20241.02001.15001.00001.08001.08006,856,800
30 Apr 20240.91301.00000.84000.99100.991011,373,700
29 Apr 20240.85600.92400.83000.90900.90907,503,900
26 Apr 20240.74100.83000.74000.82500.82503,978,500
25 Apr 20240.71300.82900.70000.74300.74303,441,100
24 Apr 20240.75000.78600.69600.73000.73005,812,200
23 Apr 20240.63900.80300.62900.76000.760011,876,400
22 Apr 20240.60000.63500.58100.62500.62504,223,900
19 Apr 20240.58000.60600.54000.56000.56003,670,600
18 Apr 20240.62700.63300.58100.58400.58403,788,600
17 Apr 20240.65300.65500.60200.62700.62704,824,900
16 Apr 20240.61600.66000.60700.63600.63604,161,200
15 Apr 20240.64000.65400.61100.61800.61803,852,400
12 Apr 20240.70000.70100.63100.65500.65504,122,200
11 Apr 20240.69500.70000.66100.68200.68204,662,600
10 Apr 20240.69500.69800.66000.68900.68904,964,700
09 Apr 20240.72000.74800.68700.70900.70906,990,300
08 Apr 20240.75100.75400.72500.73200.73202,893,500
05 Apr 20240.77000.78000.73100.76300.76303,312,400
04 Apr 20240.73300.79100.71500.75500.75504,329,000
03 Apr 20240.76100.77000.71000.72600.72606,112,200
02 Apr 20240.77900.77900.75000.76300.76302,002,500
01 Apr 20240.78000.79900.75200.76700.76703,245,300
28 Mar 20240.78700.79800.76200.77400.77403,020,800
27 Mar 20240.75600.80000.75200.78000.78003,349,300
26 Mar 20240.79600.81700.75200.75200.75202,718,800
25 Mar 20240.78000.82000.77100.78700.78702,717,400
22 Mar 20240.80100.80700.76900.76900.76902,557,200
21 Mar 20240.83000.83700.77500.79500.79502,648,500
20 Mar 20240.80600.83800.77600.83100.83102,389,700
19 Mar 20240.76000.85400.76000.80600.80604,319,400
18 Mar 20240.81000.81000.75100.75800.75803,794,500
15 Mar 20240.76100.80000.73200.78600.78603,702,000
14 Mar 20240.79000.83000.76100.76100.76103,266,500
13 Mar 20240.79000.82400.76000.77600.77604,008,500
12 Mar 20240.86000.86000.76000.77300.77308,394,000
11 Mar 20240.98000.98500.85000.86000.86008,628,700
08 Mar 20240.98001.03000.96600.97100.97104,177,500
07 Mar 20241.01001.02000.97700.98000.98004,527,700
06 Mar 20241.05001.06500.97001.01001.010013,075,100
05 Mar 20241.05001.10001.02001.06001.06006,734,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...