Singapore markets closed

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.3250-0.0050 (-0.21%)
As of 10:08AM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20232.33002.40502.31002.32502.3250192,413
26 Sept 20232.41002.56002.32002.33002.33002,949,700
25 Sept 20232.61002.65002.37002.41002.41004,021,100
22 Sept 20232.72002.74002.60002.61002.61002,350,600
21 Sept 20232.65002.78002.60202.72002.72001,758,500
20 Sept 20232.76002.78002.66002.67002.67001,843,300
19 Sept 20232.72002.77002.68002.77002.77001,539,100
18 Sept 20232.82002.84502.73002.75002.75002,319,100
15 Sept 20232.99002.99002.81002.86002.86004,067,300
14 Sept 20232.97003.00002.88002.96002.96001,951,600
13 Sept 20233.05003.18502.94002.96002.96001,966,000
12 Sept 20233.07003.13502.99003.04003.04002,500,100
11 Sept 20233.20003.24003.05003.07003.07001,630,300
08 Sept 20233.21003.27503.13003.23003.23001,232,900
07 Sept 20233.16003.29003.06003.24003.24001,982,400
06 Sept 20233.49003.52003.16003.19003.19003,310,200
05 Sept 20233.67003.67003.47003.52003.52003,202,200
01 Sept 20233.48003.63003.47003.63003.63001,794,100
31 Aug 20233.51003.55003.44003.45003.45001,660,900
30 Aug 20233.56003.57003.44503.53003.53001,841,300
29 Aug 20233.54003.60503.49003.56003.56001,110,500
28 Aug 20233.54003.60503.52003.56003.5600994,800
25 Aug 20233.53003.60503.43003.53003.53001,133,500
24 Aug 20233.56003.57003.46003.53003.53001,713,100
23 Aug 20233.55003.63003.54503.56003.56001,215,100
22 Aug 20233.56003.61003.48003.57003.57001,694,900
21 Aug 20233.52003.64503.48003.57003.57002,301,800
18 Aug 20233.46003.62503.42003.55003.55001,799,600
17 Aug 20233.51003.57003.25503.50003.50002,843,700
16 Aug 20233.72003.74003.45003.45003.45003,342,000
15 Aug 20233.84503.85003.74003.75003.75001,411,500
14 Aug 20233.85003.89003.79003.84003.84001,977,900
11 Aug 20233.89003.98003.85003.87003.87001,958,900
10 Aug 20234.04004.08003.90503.93003.93002,252,000
09 Aug 20234.22004.23003.99004.03004.03002,847,700
08 Aug 20234.81005.22004.16504.29004.29007,342,000
07 Aug 20235.01005.05004.53004.61004.61002,788,400
04 Aug 20235.12005.18004.87004.94004.94002,030,500
03 Aug 20234.81005.29004.77005.07005.07003,922,100
02 Aug 20234.75004.85004.65504.85004.85001,425,400
01 Aug 20234.81004.93004.67004.83004.83001,587,400
31 Jul 20234.72004.81004.66004.81004.81001,865,800
28 Jul 20234.50004.69004.47004.69004.69001,471,400
27 Jul 20234.51004.56504.39004.42004.42001,213,200
26 Jul 20234.38004.50004.33004.47004.47001,186,600
25 Jul 20234.35004.50004.29004.41004.41001,532,200
24 Jul 20234.59004.59004.32004.39004.39001,840,300
21 Jul 20234.57004.70504.48004.61004.61001,353,500
20 Jul 20234.73004.73004.53004.55004.55001,180,000
19 Jul 20234.80004.91004.69504.72004.72001,145,300
18 Jul 20234.74004.95004.72004.81004.81001,671,700
17 Jul 20234.52004.78004.52004.75004.75001,723,600
14 Jul 20234.62004.62004.47004.52004.52001,399,100
13 Jul 20234.62004.72004.56004.61004.61001,942,200
12 Jul 20234.75004.77004.57004.60004.60001,832,700
11 Jul 20234.80004.81004.68004.69004.69001,474,700
10 Jul 20234.78004.95004.74004.81004.81001,944,000
07 Jul 20234.63004.77004.63004.76004.76001,030,400
06 Jul 20234.71004.76004.60004.62004.62001,454,800
05 Jul 20234.95004.95004.72004.76004.76001,583,100
03 Jul 20234.83005.03004.77004.90004.90001,324,200
30 Jun 20234.69004.84004.61004.79004.79002,652,000
29 Jun 20234.88004.88004.65004.69004.69003,105,200
28 Jun 20235.23005.23004.60004.87004.87005,913,900
27 Jun 20235.41005.41005.21105.24005.2400808,300
26 Jun 20235.44005.50005.23005.40005.40001,376,000
23 Jun 20235.40005.43005.18505.30005.30005,239,100
22 Jun 20235.63005.83005.40005.46005.46002,513,000
21 Jun 20235.33005.80505.22505.72005.72002,208,800
20 Jun 20235.33005.46005.21005.37005.37002,573,100
16 Jun 20235.80005.80005.26005.38005.380015,312,900
15 Jun 20236.08006.10405.72005.72005.72002,278,700
14 Jun 20236.18006.26006.03006.12006.12002,935,800
13 Jun 20235.78006.25005.76006.19006.19004,378,000
12 Jun 20235.82006.03005.59505.74005.74003,743,100
09 Jun 20235.61005.90505.51505.79005.79003,221,600
08 Jun 20235.36005.60005.12005.60005.60002,778,900
07 Jun 20234.73005.42504.73005.36005.36004,726,900
06 Jun 20234.73004.88004.65004.76004.76002,005,200
05 Jun 20234.93004.93004.74004.74004.74001,991,000
02 Jun 20235.01005.06004.85004.87004.87002,271,200
01 Jun 20234.97005.14004.82005.01005.01002,926,500
31 May 20234.71004.95504.64004.95004.95002,105,300
30 May 20234.75504.79004.63004.70004.70002,233,900
26 May 20234.66004.75004.58004.73004.73002,037,400
25 May 20234.86004.87004.65204.67004.67001,769,400
24 May 20235.00005.00704.69004.87004.87002,105,600
23 May 20234.91005.11004.88005.05005.05002,280,300
22 May 20234.84005.06504.81004.92004.92002,123,900
19 May 20234.89004.94704.75004.83004.83002,244,100
18 May 20234.96004.96004.65004.82004.82002,814,900
17 May 20235.10005.11004.90004.93004.93002,287,400
16 May 20235.14005.16004.91505.08005.08003,349,200
15 May 20235.13005.44005.11005.33005.33002,005,700
12 May 20235.52005.52005.09005.13005.13002,366,500
11 May 20235.28005.52005.24005.48005.48002,167,500
10 May 20235.55005.55005.01005.31005.31005,174,400
09 May 20235.32005.68005.25005.57005.57003,917,500
08 May 20236.05006.08005.47005.56005.56004,313,100
05 May 20235.60005.94005.49005.91005.91003,809,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...