Singapore markets closed
Straits Times Index
3,200.03 -15.04 (-0.47%) S&P 500
4,277.94 +4.41 (+0.10%) Dow
33,594.99 -23.89 (-0.07%) Nasdaq
13,084.67 +21.06 (+0.16%) Bitcoin USD
26,609.92 +414.85 (+1.58%) CMC Crypto 200
570.40 +7.75 (+1.38%)
Seres Therapeutics, Inc. (MCRB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 2.3300 | 2.4050 | 2.3100 | 2.3250 | 2.3250 | 192,413 |
| 26 Sept 2023 | 2.4100 | 2.5600 | 2.3200 | 2.3300 | 2.3300 | 2,949,700 |
| 25 Sept 2023 | 2.6100 | 2.6500 | 2.3700 | 2.4100 | 2.4100 | 4,021,100 |
| 22 Sept 2023 | 2.7200 | 2.7400 | 2.6000 | 2.6100 | 2.6100 | 2,350,600 |
| 21 Sept 2023 | 2.6500 | 2.7800 | 2.6020 | 2.7200 | 2.7200 | 1,758,500 |
| 20 Sept 2023 | 2.7600 | 2.7800 | 2.6600 | 2.6700 | 2.6700 | 1,843,300 |
| 19 Sept 2023 | 2.7200 | 2.7700 | 2.6800 | 2.7700 | 2.7700 | 1,539,100 |
| 18 Sept 2023 | 2.8200 | 2.8450 | 2.7300 | 2.7500 | 2.7500 | 2,319,100 |
| 15 Sept 2023 | 2.9900 | 2.9900 | 2.8100 | 2.8600 | 2.8600 | 4,067,300 |
| 14 Sept 2023 | 2.9700 | 3.0000 | 2.8800 | 2.9600 | 2.9600 | 1,951,600 |
| 13 Sept 2023 | 3.0500 | 3.1850 | 2.9400 | 2.9600 | 2.9600 | 1,966,000 |
| 12 Sept 2023 | 3.0700 | 3.1350 | 2.9900 | 3.0400 | 3.0400 | 2,500,100 |
| 11 Sept 2023 | 3.2000 | 3.2400 | 3.0500 | 3.0700 | 3.0700 | 1,630,300 |
| 08 Sept 2023 | 3.2100 | 3.2750 | 3.1300 | 3.2300 | 3.2300 | 1,232,900 |
| 07 Sept 2023 | 3.1600 | 3.2900 | 3.0600 | 3.2400 | 3.2400 | 1,982,400 |
| 06 Sept 2023 | 3.4900 | 3.5200 | 3.1600 | 3.1900 | 3.1900 | 3,310,200 |
| 05 Sept 2023 | 3.6700 | 3.6700 | 3.4700 | 3.5200 | 3.5200 | 3,202,200 |
| 01 Sept 2023 | 3.4800 | 3.6300 | 3.4700 | 3.6300 | 3.6300 | 1,794,100 |
| 31 Aug 2023 | 3.5100 | 3.5500 | 3.4400 | 3.4500 | 3.4500 | 1,660,900 |
| 30 Aug 2023 | 3.5600 | 3.5700 | 3.4450 | 3.5300 | 3.5300 | 1,841,300 |
| 29 Aug 2023 | 3.5400 | 3.6050 | 3.4900 | 3.5600 | 3.5600 | 1,110,500 |
| 28 Aug 2023 | 3.5400 | 3.6050 | 3.5200 | 3.5600 | 3.5600 | 994,800 |
| 25 Aug 2023 | 3.5300 | 3.6050 | 3.4300 | 3.5300 | 3.5300 | 1,133,500 |
| 24 Aug 2023 | 3.5600 | 3.5700 | 3.4600 | 3.5300 | 3.5300 | 1,713,100 |
| 23 Aug 2023 | 3.5500 | 3.6300 | 3.5450 | 3.5600 | 3.5600 | 1,215,100 |
| 22 Aug 2023 | 3.5600 | 3.6100 | 3.4800 | 3.5700 | 3.5700 | 1,694,900 |
| 21 Aug 2023 | 3.5200 | 3.6450 | 3.4800 | 3.5700 | 3.5700 | 2,301,800 |
| 18 Aug 2023 | 3.4600 | 3.6250 | 3.4200 | 3.5500 | 3.5500 | 1,799,600 |
| 17 Aug 2023 | 3.5100 | 3.5700 | 3.2550 | 3.5000 | 3.5000 | 2,843,700 |
| 16 Aug 2023 | 3.7200 | 3.7400 | 3.4500 | 3.4500 | 3.4500 | 3,342,000 |
| 15 Aug 2023 | 3.8450 | 3.8500 | 3.7400 | 3.7500 | 3.7500 | 1,411,500 |
| 14 Aug 2023 | 3.8500 | 3.8900 | 3.7900 | 3.8400 | 3.8400 | 1,977,900 |
| 11 Aug 2023 | 3.8900 | 3.9800 | 3.8500 | 3.8700 | 3.8700 | 1,958,900 |
| 10 Aug 2023 | 4.0400 | 4.0800 | 3.9050 | 3.9300 | 3.9300 | 2,252,000 |
| 09 Aug 2023 | 4.2200 | 4.2300 | 3.9900 | 4.0300 | 4.0300 | 2,847,700 |
| 08 Aug 2023 | 4.8100 | 5.2200 | 4.1650 | 4.2900 | 4.2900 | 7,342,000 |
| 07 Aug 2023 | 5.0100 | 5.0500 | 4.5300 | 4.6100 | 4.6100 | 2,788,400 |
| 04 Aug 2023 | 5.1200 | 5.1800 | 4.8700 | 4.9400 | 4.9400 | 2,030,500 |
| 03 Aug 2023 | 4.8100 | 5.2900 | 4.7700 | 5.0700 | 5.0700 | 3,922,100 |
| 02 Aug 2023 | 4.7500 | 4.8500 | 4.6550 | 4.8500 | 4.8500 | 1,425,400 |
| 01 Aug 2023 | 4.8100 | 4.9300 | 4.6700 | 4.8300 | 4.8300 | 1,587,400 |
| 31 Jul 2023 | 4.7200 | 4.8100 | 4.6600 | 4.8100 | 4.8100 | 1,865,800 |
| 28 Jul 2023 | 4.5000 | 4.6900 | 4.4700 | 4.6900 | 4.6900 | 1,471,400 |
| 27 Jul 2023 | 4.5100 | 4.5650 | 4.3900 | 4.4200 | 4.4200 | 1,213,200 |
| 26 Jul 2023 | 4.3800 | 4.5000 | 4.3300 | 4.4700 | 4.4700 | 1,186,600 |
| 25 Jul 2023 | 4.3500 | 4.5000 | 4.2900 | 4.4100 | 4.4100 | 1,532,200 |
| 24 Jul 2023 | 4.5900 | 4.5900 | 4.3200 | 4.3900 | 4.3900 | 1,840,300 |
| 21 Jul 2023 | 4.5700 | 4.7050 | 4.4800 | 4.6100 | 4.6100 | 1,353,500 |
| 20 Jul 2023 | 4.7300 | 4.7300 | 4.5300 | 4.5500 | 4.5500 | 1,180,000 |
| 19 Jul 2023 | 4.8000 | 4.9100 | 4.6950 | 4.7200 | 4.7200 | 1,145,300 |
| 18 Jul 2023 | 4.7400 | 4.9500 | 4.7200 | 4.8100 | 4.8100 | 1,671,700 |
| 17 Jul 2023 | 4.5200 | 4.7800 | 4.5200 | 4.7500 | 4.7500 | 1,723,600 |
| 14 Jul 2023 | 4.6200 | 4.6200 | 4.4700 | 4.5200 | 4.5200 | 1,399,100 |
| 13 Jul 2023 | 4.6200 | 4.7200 | 4.5600 | 4.6100 | 4.6100 | 1,942,200 |
| 12 Jul 2023 | 4.7500 | 4.7700 | 4.5700 | 4.6000 | 4.6000 | 1,832,700 |
| 11 Jul 2023 | 4.8000 | 4.8100 | 4.6800 | 4.6900 | 4.6900 | 1,474,700 |
| 10 Jul 2023 | 4.7800 | 4.9500 | 4.7400 | 4.8100 | 4.8100 | 1,944,000 |
| 07 Jul 2023 | 4.6300 | 4.7700 | 4.6300 | 4.7600 | 4.7600 | 1,030,400 |
| 06 Jul 2023 | 4.7100 | 4.7600 | 4.6000 | 4.6200 | 4.6200 | 1,454,800 |
| 05 Jul 2023 | 4.9500 | 4.9500 | 4.7200 | 4.7600 | 4.7600 | 1,583,100 |
| 03 Jul 2023 | 4.8300 | 5.0300 | 4.7700 | 4.9000 | 4.9000 | 1,324,200 |
| 30 Jun 2023 | 4.6900 | 4.8400 | 4.6100 | 4.7900 | 4.7900 | 2,652,000 |
| 29 Jun 2023 | 4.8800 | 4.8800 | 4.6500 | 4.6900 | 4.6900 | 3,105,200 |
| 28 Jun 2023 | 5.2300 | 5.2300 | 4.6000 | 4.8700 | 4.8700 | 5,913,900 |
| 27 Jun 2023 | 5.4100 | 5.4100 | 5.2110 | 5.2400 | 5.2400 | 808,300 |
| 26 Jun 2023 | 5.4400 | 5.5000 | 5.2300 | 5.4000 | 5.4000 | 1,376,000 |
| 23 Jun 2023 | 5.4000 | 5.4300 | 5.1850 | 5.3000 | 5.3000 | 5,239,100 |
| 22 Jun 2023 | 5.6300 | 5.8300 | 5.4000 | 5.4600 | 5.4600 | 2,513,000 |
| 21 Jun 2023 | 5.3300 | 5.8050 | 5.2250 | 5.7200 | 5.7200 | 2,208,800 |
| 20 Jun 2023 | 5.3300 | 5.4600 | 5.2100 | 5.3700 | 5.3700 | 2,573,100 |
| 16 Jun 2023 | 5.8000 | 5.8000 | 5.2600 | 5.3800 | 5.3800 | 15,312,900 |
| 15 Jun 2023 | 6.0800 | 6.1040 | 5.7200 | 5.7200 | 5.7200 | 2,278,700 |
| 14 Jun 2023 | 6.1800 | 6.2600 | 6.0300 | 6.1200 | 6.1200 | 2,935,800 |
| 13 Jun 2023 | 5.7800 | 6.2500 | 5.7600 | 6.1900 | 6.1900 | 4,378,000 |
| 12 Jun 2023 | 5.8200 | 6.0300 | 5.5950 | 5.7400 | 5.7400 | 3,743,100 |
| 09 Jun 2023 | 5.6100 | 5.9050 | 5.5150 | 5.7900 | 5.7900 | 3,221,600 |
| 08 Jun 2023 | 5.3600 | 5.6000 | 5.1200 | 5.6000 | 5.6000 | 2,778,900 |
| 07 Jun 2023 | 4.7300 | 5.4250 | 4.7300 | 5.3600 | 5.3600 | 4,726,900 |
| 06 Jun 2023 | 4.7300 | 4.8800 | 4.6500 | 4.7600 | 4.7600 | 2,005,200 |
| 05 Jun 2023 | 4.9300 | 4.9300 | 4.7400 | 4.7400 | 4.7400 | 1,991,000 |
| 02 Jun 2023 | 5.0100 | 5.0600 | 4.8500 | 4.8700 | 4.8700 | 2,271,200 |
| 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 |
| *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.
