Singapore markets closed

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.5769-0.0073 (-1.25%)
As of 01:36PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.58000.60600.55000.57690.57692,143,011
18 Apr 20240.62700.63300.58100.58400.58403,784,900
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
04 Mar 20241.22001.23501.13001.14001.14004,751,300
01 Mar 20241.15001.24001.13001.23001.23002,680,200
29 Feb 20241.19001.23001.14001.14001.14004,160,800
28 Feb 20241.14001.23001.13001.15001.15004,328,000
27 Feb 20241.07001.16001.07001.14001.14005,062,800
26 Feb 20241.05001.09001.03001.07001.07003,814,200
23 Feb 20241.08001.10001.06001.06001.06002,645,800
22 Feb 20241.11001.12001.06001.10001.10004,379,700
21 Feb 20241.06001.09501.04001.05001.05003,450,600
20 Feb 20241.08001.11001.04001.04001.04002,933,400
16 Feb 20241.08001.14001.03001.05001.05004,997,100
15 Feb 20241.10001.14001.09501.12001.12002,251,600
14 Feb 20241.09001.11001.06501.10001.10002,044,300
13 Feb 20241.11001.12001.06001.06001.06002,535,000
12 Feb 20241.12001.18001.12001.15001.15003,070,100
09 Feb 20241.04001.15001.04001.12001.12003,334,000
08 Feb 20241.03001.08001.01001.03501.03502,822,800
07 Feb 20241.10001.10001.02001.02001.02003,714,800
06 Feb 20241.09001.12001.06001.10001.10001,477,700
05 Feb 20241.10001.12001.07001.09001.09001,860,400
02 Feb 20241.13001.14001.08001.10001.10002,846,900
01 Feb 20241.15001.16001.12001.15001.15002,252,400
31 Jan 20241.17001.21501.12001.13001.13002,737,500
30 Jan 20241.24001.25001.16001.17001.17003,080,300
29 Jan 20241.18001.26001.13001.25001.25004,815,500
26 Jan 20241.14001.19001.14001.15001.15002,707,600
25 Jan 20241.12001.15001.06001.13001.13002,481,000
24 Jan 20241.21001.22001.05001.15001.15004,281,100
23 Jan 20241.25001.28001.20501.21001.21002,517,300
22 Jan 20241.24001.30001.21101.25001.25004,607,600
19 Jan 20241.23001.26001.19001.23001.23003,537,000
18 Jan 20241.32001.33001.17501.23001.23005,954,600
17 Jan 20241.20001.31001.18001.29001.29004,958,200
16 Jan 20241.23001.28001.17001.23001.23008,429,500
12 Jan 20241.18001.21001.15001.20001.20002,898,500
11 Jan 20241.23001.23001.07001.17001.17006,463,100
10 Jan 20241.44001.49001.19001.21001.210010,967,000
09 Jan 20241.98002.05001.42001.43001.430047,980,400
08 Jan 20241.40001.58001.33501.56001.56002,485,400
05 Jan 20241.41001.45001.36001.40001.40002,208,800
04 Jan 20241.35001.42801.32001.40001.40001,796,400
03 Jan 20241.43001.46001.33001.33001.33002,770,500
02 Jan 20241.37001.48001.35501.40001.40002,526,200
29 Dec 20231.44001.46501.38001.40001.40002,785,900
28 Dec 20231.48001.51001.36001.40001.40004,085,100
27 Dec 20231.38001.53001.35001.41001.41004,903,200
26 Dec 20231.33001.38001.27001.34001.34003,433,900
22 Dec 20231.15001.29001.12801.27001.27004,165,200
21 Dec 20231.10001.22501.10001.11001.11004,551,600
20 Dec 20231.13001.16001.06001.07001.07002,651,600
19 Dec 20231.15001.20001.10501.14001.14003,511,000
18 Dec 20231.02001.23001.01001.13001.13007,577,000
15 Dec 20231.04001.09000.97200.99300.993017,932,600
14 Dec 20231.04001.08901.00001.08001.08004,823,000
13 Dec 20230.99001.05000.91501.05001.05005,251,400
12 Dec 20231.03001.05000.93900.96300.96306,304,000
11 Dec 20231.08001.10000.97500.99700.99704,019,300
08 Dec 20231.13001.17001.07001.09001.09001,864,400
07 Dec 20231.11001.14001.07001.10001.10001,696,600
06 Dec 20231.09001.14501.04101.08001.08002,198,600
05 Dec 20231.12001.12001.04001.06001.06001,914,400
04 Dec 20231.09001.15001.04001.14001.14002,658,400
01 Dec 20231.02001.09000.98001.07001.07002,735,300
30 Nov 20231.15001.16001.01001.04001.04004,351,600
29 Nov 20231.13001.20001.11001.12001.12002,337,700
28 Nov 20231.13001.16001.10001.13001.13001,283,700
27 Nov 20231.12001.16501.06001.16001.16001,656,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...