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 |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 5.36 | 5.60 | 5.12 | 5.60 | 5.60 | 2,778,900 |
| 07 Jun 2023 | 4.73 | 5.43 | 4.73 | 5.36 | 5.36 | 4,726,900 |
| 06 Jun 2023 | 4.73 | 4.88 | 4.65 | 4.76 | 4.76 | 2,005,200 |
| 05 Jun 2023 | 4.93 | 4.93 | 4.74 | 4.74 | 4.74 | 1,991,000 |
| 02 Jun 2023 | 5.01 | 5.06 | 4.85 | 4.87 | 4.87 | 2,271,200 |
| 01 Jun 2023 | 4.97 | 5.14 | 4.82 | 5.01 | 5.01 | 2,926,500 |
| 31 May 2023 | 4.71 | 4.95 | 4.64 | 4.95 | 4.95 | 2,105,300 |
| 30 May 2023 | 4.76 | 4.79 | 4.63 | 4.70 | 4.70 | 2,233,900 |
| 26 May 2023 | 4.66 | 4.75 | 4.58 | 4.73 | 4.73 | 2,037,400 |
| 25 May 2023 | 4.86 | 4.87 | 4.65 | 4.67 | 4.67 | 1,769,400 |
| 24 May 2023 | 5.00 | 5.01 | 4.69 | 4.87 | 4.87 | 2,105,600 |
| 23 May 2023 | 4.91 | 5.11 | 4.88 | 5.05 | 5.05 | 2,280,300 |
| 22 May 2023 | 4.84 | 5.07 | 4.81 | 4.92 | 4.92 | 2,123,900 |
| 19 May 2023 | 4.89 | 4.95 | 4.75 | 4.83 | 4.83 | 2,244,100 |
| 18 May 2023 | 4.96 | 4.96 | 4.65 | 4.82 | 4.82 | 2,814,900 |
| 17 May 2023 | 5.10 | 5.11 | 4.90 | 4.93 | 4.93 | 2,287,400 |
| 16 May 2023 | 5.14 | 5.16 | 4.91 | 5.08 | 5.08 | 3,349,200 |
| 15 May 2023 | 5.13 | 5.44 | 5.11 | 5.33 | 5.33 | 2,005,700 |
| 12 May 2023 | 5.52 | 5.52 | 5.09 | 5.13 | 5.13 | 2,366,500 |
| 11 May 2023 | 5.28 | 5.52 | 5.24 | 5.48 | 5.48 | 2,167,500 |
| 10 May 2023 | 5.55 | 5.55 | 5.01 | 5.31 | 5.31 | 5,174,400 |
| 09 May 2023 | 5.32 | 5.68 | 5.25 | 5.57 | 5.57 | 3,917,500 |
| 08 May 2023 | 6.05 | 6.08 | 5.47 | 5.56 | 5.56 | 4,313,100 |
| 05 May 2023 | 5.60 | 5.94 | 5.49 | 5.91 | 5.91 | 3,809,900 |
| 04 May 2023 | 5.06 | 5.51 | 4.91 | 5.45 | 5.45 | 3,294,500 |
| 03 May 2023 | 4.70 | 5.45 | 4.70 | 5.22 | 5.22 | 5,740,000 |
| 02 May 2023 | 4.86 | 5.13 | 4.55 | 4.67 | 4.67 | 4,706,600 |
| 01 May 2023 | 4.86 | 4.90 | 4.51 | 4.87 | 4.87 | 6,302,400 |
| 28 Apr 2023 | 5.19 | 5.34 | 4.87 | 4.88 | 4.88 | 10,065,600 |
| 27 Apr 2023 | 6.60 | 6.65 | 5.27 | 5.32 | 5.32 | 20,755,500 |
| 26 Apr 2023 | 6.24 | 6.47 | 5.97 | 6.40 | 6.40 | 6,183,700 |
| 25 Apr 2023 | 6.46 | 6.73 | 6.01 | 6.16 | 6.16 | 5,857,000 |
| 24 Apr 2023 | 6.54 | 6.64 | 6.17 | 6.50 | 6.50 | 4,821,500 |
| 21 Apr 2023 | 6.35 | 6.67 | 5.95 | 6.44 | 6.44 | 6,092,700 |
| 20 Apr 2023 | 6.20 | 6.59 | 6.11 | 6.33 | 6.33 | 3,441,700 |
| 19 Apr 2023 | 6.00 | 6.38 | 5.91 | 6.26 | 6.26 | 3,121,000 |
| 18 Apr 2023 | 6.83 | 6.87 | 6.02 | 6.04 | 6.04 | 4,700,900 |
| 17 Apr 2023 | 6.02 | 6.79 | 6.00 | 6.55 | 6.55 | 5,159,100 |
| 14 Apr 2023 | 6.05 | 6.20 | 5.82 | 5.86 | 5.86 | 2,532,700 |
| 13 Apr 2023 | 5.73 | 6.07 | 5.61 | 6.05 | 6.05 | 2,392,000 |
| 12 Apr 2023 | 5.97 | 6.00 | 5.71 | 5.72 | 5.72 | 1,377,300 |
| 11 Apr 2023 | 5.76 | 6.00 | 5.76 | 5.85 | 5.85 | 2,187,500 |
| 10 Apr 2023 | 5.79 | 5.81 | 5.60 | 5.67 | 5.67 | 1,782,500 |
| 06 Apr 2023 | 5.66 | 5.92 | 5.51 | 5.77 | 5.77 | 2,176,500 |
| 05 Apr 2023 | 5.84 | 6.12 | 5.51 | 5.61 | 5.61 | 2,440,600 |
| 04 Apr 2023 | 6.01 | 6.01 | 5.72 | 5.80 | 5.80 | 1,594,800 |
| 03 Apr 2023 | 5.72 | 6.25 | 5.65 | 5.96 | 5.96 | 2,258,400 |
| 31 Mar 2023 | 5.40 | 5.75 | 5.34 | 5.67 | 5.67 | 1,055,500 |
| 30 Mar 2023 | 5.65 | 5.65 | 5.29 | 5.35 | 5.35 | 1,064,500 |
| 29 Mar 2023 | 5.63 | 5.80 | 5.55 | 5.62 | 5.62 | 681,400 |
| 28 Mar 2023 | 5.45 | 5.75 | 5.45 | 5.55 | 5.55 | 682,800 |
| 27 Mar 2023 | 5.72 | 5.75 | 5.42 | 5.46 | 5.46 | 811,200 |
| 24 Mar 2023 | 5.62 | 5.70 | 5.49 | 5.69 | 5.69 | 863,900 |
| 23 Mar 2023 | 5.99 | 6.04 | 5.44 | 5.67 | 5.67 | 1,852,600 |
| 22 Mar 2023 | 6.10 | 6.17 | 5.84 | 5.86 | 5.86 | 1,672,500 |
| 21 Mar 2023 | 5.60 | 6.36 | 5.60 | 6.09 | 6.09 | 1,861,100 |
| 20 Mar 2023 | 5.48 | 5.66 | 5.25 | 5.49 | 5.49 | 1,040,700 |
| 17 Mar 2023 | 5.63 | 5.72 | 5.55 | 5.61 | 5.61 | 1,972,400 |
| 16 Mar 2023 | 5.68 | 5.80 | 5.56 | 5.60 | 5.60 | 732,000 |
| 15 Mar 2023 | 5.48 | 5.82 | 5.39 | 5.80 | 5.80 | 802,600 |
| 14 Mar 2023 | 5.51 | 5.69 | 5.41 | 5.57 | 5.57 | 780,500 |
| 13 Mar 2023 | 5.21 | 5.46 | 5.21 | 5.38 | 5.38 | 935,700 |
| 10 Mar 2023 | 5.31 | 5.37 | 5.18 | 5.26 | 5.26 | 1,728,100 |
| 09 Mar 2023 | 5.95 | 6.17 | 5.29 | 5.30 | 5.30 | 1,825,300 |
| 08 Mar 2023 | 5.43 | 5.98 | 5.40 | 5.94 | 5.94 | 2,216,100 |
| 07 Mar 2023 | 5.28 | 5.43 | 4.87 | 5.40 | 5.40 | 1,732,400 |
| 06 Mar 2023 | 5.31 | 5.51 | 5.16 | 5.49 | 5.49 | 936,100 |
| 03 Mar 2023 | 5.37 | 5.43 | 5.20 | 5.28 | 5.28 | 1,201,800 |
| 02 Mar 2023 | 5.13 | 5.40 | 5.07 | 5.30 | 5.30 | 583,400 |
| 01 Mar 2023 | 5.00 | 5.18 | 4.89 | 5.15 | 5.15 | 968,700 |
| 28 Feb 2023 | 5.00 | 5.07 | 4.94 | 5.05 | 5.05 | 663,800 |
| 27 Feb 2023 | 5.08 | 5.15 | 4.85 | 4.95 | 4.95 | 932,500 |
| 24 Feb 2023 | 5.10 | 5.10 | 4.95 | 4.99 | 4.99 | 659,700 |
| 23 Feb 2023 | 5.18 | 5.28 | 5.07 | 5.18 | 5.18 | 498,200 |
| 22 Feb 2023 | 5.12 | 5.18 | 5.01 | 5.11 | 5.11 | 668,900 |
| 21 Feb 2023 | 5.19 | 5.20 | 5.00 | 5.01 | 5.01 | 696,900 |
| 17 Feb 2023 | 5.05 | 5.27 | 4.99 | 5.27 | 5.27 | 676,700 |
| 16 Feb 2023 | 5.04 | 5.20 | 5.01 | 5.03 | 5.03 | 830,900 |
| 15 Feb 2023 | 5.34 | 5.38 | 5.08 | 5.13 | 5.13 | 663,600 |
| 14 Feb 2023 | 5.42 | 5.48 | 5.26 | 5.37 | 5.37 | 777,900 |
| 13 Feb 2023 | 5.43 | 5.49 | 5.30 | 5.39 | 5.39 | 695,300 |
| 10 Feb 2023 | 5.43 | 5.49 | 5.37 | 5.42 | 5.42 | 642,400 |
| 09 Feb 2023 | 5.39 | 5.55 | 5.35 | 5.43 | 5.43 | 744,800 |
| 08 Feb 2023 | 5.39 | 5.52 | 5.28 | 5.34 | 5.34 | 1,320,300 |
| 07 Feb 2023 | 5.56 | 5.56 | 5.36 | 5.44 | 5.44 | 669,900 |
| 06 Feb 2023 | 5.45 | 5.57 | 5.40 | 5.49 | 5.49 | 836,000 |
| 03 Feb 2023 | 5.56 | 5.62 | 5.42 | 5.50 | 5.50 | 762,400 |
| 02 Feb 2023 | 5.55 | 5.71 | 5.51 | 5.67 | 5.67 | 971,500 |
| 01 Feb 2023 | 5.48 | 5.57 | 5.36 | 5.49 | 5.49 | 897,300 |
| 31 Jan 2023 | 5.50 | 5.58 | 5.45 | 5.47 | 5.47 | 592,000 |
| 30 Jan 2023 | 5.45 | 5.64 | 5.42 | 5.46 | 5.46 | 566,700 |
| 27 Jan 2023 | 5.50 | 5.64 | 5.45 | 5.53 | 5.53 | 909,200 |
| 26 Jan 2023 | 5.51 | 5.65 | 5.36 | 5.51 | 5.51 | 963,500 |
| 25 Jan 2023 | 5.40 | 5.45 | 5.24 | 5.43 | 5.43 | 501,800 |
| 24 Jan 2023 | 5.27 | 5.60 | 5.20 | 5.50 | 5.50 | 661,300 |
| 23 Jan 2023 | 5.23 | 5.32 | 5.17 | 5.29 | 5.29 | 680,100 |
| 20 Jan 2023 | 5.20 | 5.31 | 5.04 | 5.21 | 5.21 | 673,600 |
| 19 Jan 2023 | 5.24 | 5.32 | 5.02 | 5.11 | 5.11 | 573,400 |
| 18 Jan 2023 | 5.40 | 5.57 | 5.18 | 5.26 | 5.26 | 361,400 |
| 17 Jan 2023 | 5.46 | 5.54 | 5.26 | 5.36 | 5.36 | 692,200 |
| *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.