Singapore markets closed

Seres Therapeutics, Inc. (MCRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.0700+0.0300 (+2.88%)
At close: 04:00PM EST
1.0500 -0.02 (-1.87%)
After hours: 07:53PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 20231.08001.19001.08001.15001.15001,179,600
22 Nov 20231.07001.12501.00001.12001.12003,180,000
21 Nov 20231.07001.18001.03001.04501.04505,517,600
20 Nov 20231.40001.42000.96600.97000.970013,432,600
17 Nov 20231.17001.44001.16501.42001.42002,604,300
16 Nov 20231.22001.22001.11001.16001.16001,811,200
15 Nov 20231.22001.36001.20001.20001.20002,417,000
14 Nov 20231.07001.24001.06501.24001.24002,547,800
13 Nov 20231.03001.08000.98001.07001.07001,257,100
10 Nov 20231.01001.02000.96201.01501.01503,266,800
09 Nov 20231.06001.06000.92101.01001.01004,045,700
08 Nov 20231.23001.23001.02001.04001.04002,677,000
07 Nov 20231.16001.23001.07001.22001.22004,262,600
06 Nov 20231.32001.33001.13001.14001.14004,457,400
03 Nov 20230.98001.55000.97001.30001.300031,007,600
02 Nov 20231.63001.63000.91000.93200.932016,759,800
01 Nov 20231.51001.57001.33001.44001.44003,273,300
31 Oct 20231.49001.63001.41501.53001.53004,366,800
30 Oct 20231.36001.49001.27001.45001.45001,793,900
27 Oct 20231.49001.49001.37001.38001.38002,054,600
26 Oct 20231.39001.52001.36001.49001.49001,624,900
25 Oct 20231.55001.55001.37001.37501.37501,061,900
24 Oct 20231.49001.60001.49001.53501.53502,767,600
23 Oct 20231.39001.60001.37001.53001.53009,452,300
20 Oct 20231.32001.47001.27501.42001.42003,093,000
19 Oct 20231.36001.37001.28001.30501.30502,669,600
18 Oct 20231.42001.43001.33001.35001.35002,649,100
17 Oct 20231.45001.62001.39001.45001.45002,957,100
16 Oct 20231.47001.53001.44501.46001.46001,747,600
13 Oct 20231.48001.54001.32001.50001.50003,520,700
12 Oct 20231.67001.68001.46001.47501.47507,088,800
11 Oct 20231.88001.91001.68001.69001.69001,470,400
10 Oct 20231.80001.82901.66001.81001.81003,335,300
09 Oct 20231.92001.92001.84001.84501.84501,122,000
06 Oct 20232.05002.06001.88001.95501.95501,468,800
05 Oct 20231.99002.11001.96002.09502.09503,092,700
04 Oct 20232.06002.07001.97002.00002.00002,209,500
03 Oct 20232.13002.14002.01002.06002.06003,315,200
02 Oct 20232.38002.38002.14002.15002.15001,681,800
29 Sept 20232.39002.46002.30002.38002.38002,238,300
28 Sept 20232.40002.41502.28002.39002.39002,689,300
27 Sept 20232.33002.41002.30502.39002.39001,638,200
26 Sept 20232.41002.56002.32002.33002.33002,955,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...