Singapore markets closed

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.51-0.11 (-1.44%)
At close: 04:00PM EST
7.62 +0.11 (+1.46%)
After hours: 04:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20227.627.997.517.517.51869,900
20 Jan 20227.688.197.607.627.62784,500
19 Jan 20227.547.867.467.577.57976,100
18 Jan 20227.987.987.367.387.38938,400
14 Jan 20227.688.047.528.048.04783,100
13 Jan 20228.118.387.747.787.78886,200
12 Jan 20228.668.678.038.068.06943,300
11 Jan 20228.388.698.288.548.54419,400
10 Jan 20228.538.648.138.448.441,022,100
07 Jan 20228.678.908.538.558.55719,600
06 Jan 20228.198.828.118.678.67888,400
05 Jan 20228.818.938.148.178.171,331,600
04 Jan 20228.709.008.518.668.66877,900
03 Jan 20228.288.938.268.848.84795,200
31 Dec 20218.638.738.338.338.33593,600
30 Dec 20218.669.008.498.558.55655,000
29 Dec 20218.668.898.558.728.72678,600
28 Dec 20218.849.068.718.778.77639,900
27 Dec 20219.209.248.758.798.79963,100
23 Dec 20218.519.288.469.179.171,048,700
22 Dec 20218.678.898.458.608.601,430,000
21 Dec 20218.538.738.218.608.601,309,100
20 Dec 20218.158.668.078.538.531,637,600
17 Dec 20218.368.798.258.318.3116,900,500
16 Dec 20218.768.828.028.228.222,247,300
15 Dec 20218.138.747.888.738.732,587,500
14 Dec 20217.958.247.878.068.062,501,900
13 Dec 20219.499.497.988.118.112,943,600
10 Dec 202110.0610.159.519.579.571,108,100
09 Dec 202110.1210.579.859.859.851,258,800
08 Dec 202110.5410.679.9110.1110.111,903,700
07 Dec 202110.1510.8910.1510.5410.541,885,300
06 Dec 202110.5010.989.8210.0210.021,949,200
03 Dec 202111.4011.6910.5410.6810.682,524,100
02 Dec 202110.6611.4410.3611.4311.432,086,200
01 Dec 202110.6211.4910.2810.7410.744,128,400
30 Nov 20218.6310.788.6210.7610.766,201,600
29 Nov 20219.589.858.818.828.821,814,500
26 Nov 20219.509.959.019.359.351,681,900
24 Nov 20219.599.849.319.679.671,386,600
23 Nov 20219.149.608.859.599.592,109,500
22 Nov 20219.219.589.139.179.172,515,100
19 Nov 20218.519.208.519.169.162,056,000
18 Nov 20218.398.698.368.678.671,655,500
17 Nov 20218.308.488.028.418.411,562,000
16 Nov 20217.828.197.738.188.181,440,500
15 Nov 20217.828.087.717.817.811,110,400
12 Nov 20217.697.907.367.727.721,221,400
11 Nov 20218.198.247.377.587.582,756,000
10 Nov 20217.349.227.348.278.2711,305,100
09 Nov 20217.047.106.826.876.871,016,500
08 Nov 20217.067.286.837.077.071,049,300
05 Nov 20217.137.326.786.986.981,500,100
04 Nov 20217.067.246.927.007.001,061,400
03 Nov 20216.707.036.457.037.031,205,700
02 Nov 20216.436.736.266.716.711,271,900
01 Nov 20216.106.445.956.446.441,898,700
29 Oct 20216.416.496.086.086.08953,400
28 Oct 20216.196.496.146.456.45969,100
27 Oct 20216.216.366.146.196.191,021,600
26 Oct 20216.376.376.056.226.22773,500
25 Oct 20216.236.386.146.326.32828,500
22 Oct 20216.046.265.986.236.231,159,900
21 Oct 20216.036.195.976.106.10680,100
20 Oct 20216.336.356.026.026.021,022,200
19 Oct 20216.396.576.336.356.35914,100
18 Oct 20216.266.476.206.356.351,665,900
15 Oct 20216.916.916.306.316.311,264,300
14 Oct 20216.837.106.746.806.801,545,200
13 Oct 20216.446.786.426.756.75732,500
12 Oct 20216.436.586.386.466.461,105,000
11 Oct 20216.356.566.286.436.43546,300
08 Oct 20216.436.446.226.336.33546,100
07 Oct 20216.416.606.306.436.431,540,100
06 Oct 20216.326.416.166.326.321,096,200
05 Oct 20216.916.946.426.466.461,203,100
04 Oct 20217.257.306.916.946.941,171,500
01 Oct 20216.987.266.857.247.241,076,200
30 Sep 20216.727.036.686.966.96709,400
29 Sep 20217.007.186.796.816.811,275,500
28 Sep 20217.127.126.766.946.941,326,400
27 Sep 20216.987.256.907.167.161,262,500
24 Sep 20216.947.206.886.946.94820,000
23 Sep 20217.067.096.617.097.091,146,300
22 Sep 20216.947.146.877.027.021,438,300
21 Sep 20216.777.036.776.916.911,172,400
20 Sep 20216.806.966.636.746.742,290,000
17 Sep 20216.497.156.337.127.128,321,900
16 Sep 20216.266.706.246.516.512,069,700
15 Sep 20215.556.505.506.356.356,538,500
14 Sep 20215.915.915.415.465.462,849,500
13 Sep 20216.356.455.695.895.894,550,600
10 Sep 20216.106.365.956.276.271,571,800
09 Sep 20216.576.715.806.086.082,755,600
08 Sep 20216.716.766.546.646.641,453,500
07 Sep 20216.706.866.646.716.712,250,200
03 Sep 20216.736.996.606.686.682,114,000
02 Sep 20216.596.786.546.766.762,181,500
01 Sep 20216.466.616.346.566.562,233,200
31 Aug 20216.186.426.186.416.412,075,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...