Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Seres Therapeutics, Inc. (MCRB)

Compare
0.5905
+0.0099
+(1.71%)
At close: 4:00:01 PM EDT
0.5891
-0.00
(-0.24%)
After hours: 6:16:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.59000.61290.56690.59050.5905810,268
Apr 10, 20250.53600.59000.51700.58100.58101,052,700
Apr 9, 20250.50300.55100.45900.53600.53602,340,000
Apr 8, 20250.60000.60000.52000.52000.52001,152,600
Apr 7, 20250.62000.62000.55600.57200.57201,177,000
Apr 4, 20250.68000.70000.63200.64000.64001,089,900
Apr 3, 20250.66000.72900.66000.68800.6880975,100
Apr 2, 20250.68000.69500.67100.67800.6780689,200
Apr 1, 20250.70000.72000.67000.67600.6760703,500
Mar 31, 20250.71600.72100.69100.70000.7000703,900
Mar 28, 20250.75500.75800.70100.72100.7210709,600
Mar 27, 20250.73000.76000.71400.75500.75501,123,100
Mar 26, 20250.71000.73000.69100.73000.7300699,300
Mar 25, 20250.71800.72000.70000.71200.7120616,200
Mar 24, 20250.72000.72000.69000.71300.7130682,700
Mar 21, 20250.73900.73900.70200.71100.7110870,100
Mar 20, 20250.76600.76600.71100.73200.7320999,600
Mar 19, 20250.76900.79000.71800.78000.7800584,800
Mar 18, 20250.74000.80600.72300.74700.74701,335,000
Mar 17, 20250.71000.74000.69000.73800.7380685,900
Mar 14, 20250.65000.69000.64000.69000.6900813,400
Mar 13, 20250.68000.70200.62300.63800.63801,681,100
Mar 12, 20250.72500.75200.67800.69300.6930879,100
Mar 11, 20250.71000.74900.70000.71800.7180435,200
Mar 10, 20250.76700.78100.72100.72600.7260497,900
Mar 7, 20250.73300.77300.71700.76600.7660503,800
Mar 6, 20250.75000.76300.72400.73500.7350269,100
Mar 5, 20250.69000.76500.68000.76500.7650960,800
Mar 4, 20250.72100.73000.63000.67000.67002,589,400
Mar 3, 20250.75900.78000.72600.74900.7490513,400
Feb 28, 20250.72400.76900.72000.75900.7590735,000
Feb 27, 20250.78700.78700.72300.72500.7250429,800
Feb 26, 20250.76000.79000.72000.75000.75001,113,100
Feb 25, 20250.79000.79700.76100.77700.7770698,500
Feb 24, 20250.81000.81700.77200.79000.7900376,400
Feb 21, 20250.81200.83000.79900.80400.8040908,200
Feb 20, 20250.82000.85000.80000.81200.8120652,600
Feb 19, 20250.82000.85000.81600.83000.8300293,300
Feb 18, 20250.83000.86000.81000.83100.83101,230,300
Feb 14, 20250.84000.86000.83000.83300.8330494,400
Feb 13, 20250.83000.84000.80000.84000.8400448,200
Feb 12, 20250.81000.84000.78800.81800.8180913,500
Feb 11, 20250.77400.80500.75200.79900.7990896,500
Feb 10, 20250.79100.80300.77000.78600.7860851,800
Feb 7, 20250.78100.79200.77000.78200.7820754,200
Feb 6, 20250.78000.83500.78000.78100.78101,065,600
Feb 5, 20250.81000.83100.79000.79100.7910790,800
Feb 4, 20250.81000.84000.80100.80600.8060850,300
Feb 3, 20250.85000.86500.80700.83100.8310836,400
Jan 31, 20250.87000.88000.83100.84500.8450753,200
Jan 30, 20250.81000.88000.81000.85600.85601,012,800
Jan 29, 20250.82300.83700.79400.80500.8050937,600
Jan 28, 20250.83000.85800.80300.81400.8140772,100
Jan 27, 20250.85000.92000.82000.84200.84201,756,900
Jan 24, 20250.88700.92500.85000.86200.86201,279,200
Jan 23, 20250.89000.95200.84100.88700.88702,555,300
Jan 22, 20250.73800.95200.73800.91200.912011,393,200
Jan 21, 20250.76900.76900.72100.73100.73101,211,100
Jan 17, 20250.73900.78700.73900.76700.7670830,300
Jan 16, 20250.75000.80000.71100.73500.735010,654,000
Jan 15, 20250.78000.81000.75300.78000.78001,126,200
Jan 14, 20250.81000.82700.75000.76600.76602,556,800
Jan 13, 20250.83000.83800.80000.82300.82301,064,500
Jan 10, 20250.89800.90500.83500.84400.8440751,800
Jan 8, 20250.85000.87900.84000.85000.8500707,700
Jan 7, 20250.91000.94200.85200.87000.87001,376,400
Jan 6, 20250.89000.95000.89000.90700.90701,528,000
Jan 3, 20250.83000.91000.82400.90500.90501,531,500
Jan 2, 20250.85000.85000.80600.84300.84301,089,700
Dec 31, 20240.85000.85000.80300.83100.83101,538,500
Dec 30, 20240.88200.89300.82300.83100.83102,760,600
Dec 27, 20240.93000.93000.87000.88700.88701,320,800
Dec 26, 20240.94400.96600.92000.92400.9240885,700
Dec 24, 20240.95000.99000.95000.96000.9600938,800
Dec 23, 20240.92001.00000.91600.96500.96503,029,000
Dec 20, 20240.93000.96200.91500.91600.91602,789,300
Dec 19, 20240.90400.97400.87400.92100.92102,663,900
Dec 18, 20240.90000.92000.85000.86000.86001,803,600
Dec 17, 20240.88000.91000.85000.88000.88001,720,900
Dec 16, 20240.87900.95000.87900.89000.89001,480,700
Dec 13, 20240.90500.96000.86500.87900.87902,124,300
Dec 12, 20240.90000.91700.85000.86100.86101,078,700
Dec 11, 20240.94900.94900.86000.90000.90001,098,700
Dec 10, 20240.83300.94300.83300.93400.93403,543,900
Dec 9, 20240.90100.94800.81100.85500.855013,930,500
Dec 6, 20240.82200.89600.81000.82300.82301,164,300
Dec 5, 20240.82000.83800.78000.81500.81501,338,900
Dec 4, 20240.86500.86800.80000.81900.81901,903,100
Dec 3, 20240.91500.93000.87000.87700.87701,428,500
Dec 2, 20241.01001.01000.86800.92700.92702,920,400
Nov 29, 20240.95000.99000.93800.98000.98003,585,600
Nov 27, 20240.87700.92500.85900.91500.91501,665,800
Nov 26, 20240.96200.96200.80300.87700.87702,880,800
Nov 25, 20240.79000.90000.76600.88500.88506,867,700
Nov 22, 20240.74500.78100.72100.76900.76901,583,200
Nov 21, 20240.83000.88000.72300.73200.73204,168,700
Nov 20, 20240.68300.88500.67100.81400.814012,204,000
Nov 19, 20240.58200.69900.58200.68800.68804,401,700
Nov 18, 20240.54100.62000.54100.57900.57903,372,700
Nov 15, 20240.60400.60400.55000.55000.55003,484,100
Nov 14, 20240.59000.61500.58000.59200.59202,017,300
Nov 13, 20240.65000.68700.58800.59000.59005,440,500
Nov 12, 20240.69000.70500.63100.66400.66403,471,400
Nov 11, 20240.73500.75800.68600.69200.69202,445,900
Nov 8, 20240.70000.73000.70000.71500.71501,681,800
Nov 7, 20240.74700.76500.71000.71500.71502,208,700
Nov 6, 20240.84000.84000.74400.75500.75501,665,400
Nov 5, 20240.79000.82000.76000.81200.81201,390,000
Nov 4, 20240.82500.84800.79200.80700.80701,713,000
Nov 1, 20240.78800.82500.78800.82200.82202,243,800
Oct 31, 20240.78200.82700.75600.82000.82002,306,900
Oct 30, 20240.75600.81000.75100.78300.78302,000,100
Oct 29, 20240.71000.79000.71000.77100.77104,382,500
Oct 28, 20240.69000.76000.69000.70000.70002,519,000
Oct 25, 20240.72100.74800.68000.70500.70502,252,800
Oct 24, 20240.75700.77000.71000.71000.71002,981,400
Oct 23, 20240.77000.80100.75100.75700.75701,527,800
Oct 22, 20240.81300.83000.77600.78300.7830929,900
Oct 21, 20240.85000.85000.80900.81400.8140929,800
Oct 18, 20240.84800.86000.83200.84700.8470794,400
Oct 17, 20240.82000.87000.82000.84300.8430963,900
Oct 16, 20240.81000.85900.81000.84300.84301,300,100
Oct 15, 20240.83000.85000.80600.81600.81601,207,000
Oct 14, 20240.78700.86000.78700.83600.83601,963,600
Oct 11, 20240.77000.82300.76500.80700.80703,871,300
Oct 10, 20240.74000.85000.70300.77000.77009,651,500
Oct 9, 20240.76200.78800.72700.74300.74303,811,800
Oct 8, 20240.82000.83800.75300.77100.77104,769,100
Oct 7, 20240.84300.87200.82000.82800.82801,713,500
Oct 4, 20240.85000.86500.83000.84900.84902,119,900
Oct 3, 20240.85000.90000.83700.83700.83703,339,000
Oct 2, 20240.93100.95000.87100.90200.90202,604,900
Oct 1, 20240.82000.96600.80000.96100.96109,474,100
Sep 30, 20240.97001.07000.94100.94600.94606,920,800
Sep 27, 20240.87001.01000.84000.91900.919012,048,600
Sep 26, 20240.98000.98000.79800.83200.832010,742,600
Sep 25, 20241.09001.10000.90600.91500.915012,058,200
Sep 24, 20241.14001.16001.10001.11001.11003,818,300
Sep 23, 20241.13001.21001.09501.16001.16005,193,900
Sep 20, 20241.02001.13000.99601.13001.13006,410,800
Sep 19, 20241.09001.10001.02001.05001.05002,508,200
Sep 18, 20241.10001.13001.04001.05001.05002,889,600
Sep 17, 20241.03001.14001.02001.10001.10004,355,500
Sep 16, 20240.99001.07000.98201.02001.02002,599,700
Sep 13, 20240.94001.00000.91000.99900.99903,087,300
Sep 12, 20241.10001.20000.92000.96000.96008,116,400
Sep 11, 20241.03001.07501.00001.05001.05001,850,100
Sep 10, 20241.03001.06500.96601.03001.03003,290,800
Sep 9, 20240.96001.11000.91101.03001.03005,794,700
Sep 6, 20240.91001.32000.86200.95400.954024,935,200
Sep 5, 20240.84000.90000.80300.90000.90003,605,700
Sep 4, 20240.77000.83000.77000.82000.82001,253,400
Sep 3, 20240.81000.82000.77400.78300.78301,383,400
Aug 30, 20240.83000.84500.79000.80100.80101,252,100
Aug 29, 20240.84000.87200.77000.79000.79002,750,600
Aug 28, 20240.84100.84300.78800.80900.80901,104,300
Aug 27, 20240.88800.91900.83000.83000.83001,779,600
Aug 26, 20240.87000.93500.87000.87500.87501,856,900
Aug 23, 20240.86800.92000.86800.87100.8710857,400
Aug 22, 20240.89000.90000.86000.86000.8600879,200
Aug 21, 20240.87000.89900.84000.87400.87401,019,800
Aug 20, 20240.91200.95000.86100.86100.86101,727,300
Aug 19, 20240.89000.97000.88100.94900.94902,301,900
Aug 16, 20240.87000.91600.84000.88000.88001,475,600
Aug 15, 20240.90000.93900.87000.88500.88502,066,900
Aug 14, 20240.88000.91300.83100.90300.90302,430,500
Aug 13, 20240.95000.95000.82000.82800.82803,360,700
Aug 12, 20240.95000.96000.89000.89000.89001,428,900
Aug 9, 20240.95000.98000.90000.90700.90701,612,600
Aug 8, 20240.86500.93100.85000.91500.91502,343,800
Aug 7, 20241.01001.01000.86800.88000.88004,791,000
Aug 6, 20240.98001.07000.85001.01001.010014,486,000
Aug 5, 20241.08001.30001.07501.28001.28003,076,300
Aug 2, 20241.23001.28501.17001.25001.25002,954,200
Aug 1, 20241.35001.37001.23001.26001.26001,999,400
Jul 31, 20241.30001.41001.24001.34001.34002,062,800
Jul 30, 20241.45001.47001.26001.26001.26003,442,000
Jul 29, 20241.37001.45001.34001.43001.43002,305,000
Jul 26, 20241.39001.43001.29001.32001.32002,220,400
Jul 25, 20241.31001.40001.18001.36001.36003,403,900
Jul 24, 20241.13001.35001.11001.29001.29004,270,900
Jul 23, 20241.21001.21001.03001.13001.13004,401,100
Jul 22, 20241.25001.27501.20501.23001.23001,691,200
Jul 19, 20241.26001.29001.15001.22501.22502,241,500
Jul 18, 20241.50001.53001.23001.26001.26005,218,600
Jul 17, 20241.27001.52001.26501.48001.480011,833,000
Jul 16, 20241.19001.44001.19001.27001.270011,219,400
Jul 15, 20241.05001.19001.04001.19001.19004,917,000
Jul 12, 20241.01001.10000.98401.07001.07002,888,400
Jul 11, 20241.00001.10000.94200.97800.97804,366,700
Jul 10, 20240.98001.03000.95000.98700.98702,845,300
Jul 9, 20240.94001.04000.88501.02001.02003,298,700
Jul 8, 20240.82500.97300.81100.97300.973010,186,900
Jul 5, 20240.73000.82000.72000.81200.81204,335,100
Jul 3, 20240.70100.74000.69600.70200.70201,216,400
Jul 2, 20240.75000.75300.70000.70100.70102,170,000
Jul 1, 20240.75900.79000.72200.72200.72201,804,000
Jun 28, 20240.78000.80000.72400.72400.724011,884,500
Jun 27, 20240.74700.78500.72500.78500.78502,010,000
Jun 26, 20240.76700.80500.75000.75100.75101,502,600
Jun 25, 20240.76000.78600.73600.75100.75102,001,400
Jun 24, 20240.77000.81300.75600.75900.75901,858,200
Jun 21, 20240.75500.81000.75500.77600.77602,566,700
Jun 20, 20240.76000.80000.73000.75200.75202,627,200
Jun 18, 20240.67000.78000.65000.71000.71003,676,700
Jun 17, 20240.68000.71200.65300.67100.67102,261,100
Jun 14, 20240.71100.73400.68400.70800.70802,104,400
Jun 13, 20240.75000.76000.70100.71000.71001,681,400
Jun 12, 20240.80000.82800.72600.74600.74602,323,300
Jun 11, 20240.75200.85000.72000.79500.79504,296,900
Jun 10, 20240.69000.92900.67200.74000.740015,826,400
Jun 7, 20240.79000.82000.56300.61400.614018,344,000
Jun 6, 20241.15001.15000.85000.85300.853014,082,700
Jun 5, 20241.09001.17001.06001.14001.14003,597,000
Jun 4, 20241.09001.14001.03001.07001.07002,926,000
Jun 3, 20241.00001.09001.00001.08001.08001,840,400
May 31, 20240.99001.07000.98001.00001.00002,092,100
May 30, 20240.93001.03000.91500.97400.97403,472,900
May 29, 20240.93100.95700.91000.92200.92201,004,800
May 28, 20240.94000.97500.90900.93000.93002,189,700
May 24, 20240.91000.92900.90000.91700.91701,483,600
May 23, 20240.96000.97500.90200.90800.90801,905,500
May 22, 20240.93000.99900.91000.93700.93703,070,500
May 21, 20240.95000.97500.90000.91000.91001,688,700
May 20, 20240.91500.98000.91000.94900.94902,060,800
May 17, 20240.94000.99900.90100.92000.92002,009,800
May 16, 20240.94000.98000.88500.92400.92402,703,600
May 15, 20240.94001.03000.90400.95800.95803,534,400
May 14, 20240.95000.97300.86400.89600.89603,901,300
May 13, 20241.03001.07000.96000.96500.96503,464,700
May 10, 20241.06001.08000.96501.02001.02003,874,500
May 9, 20240.77001.10000.76101.03001.030016,781,300
May 8, 20240.78000.79100.70400.74900.749015,045,000
May 7, 20241.21001.25001.06001.11001.11006,829,800
May 6, 20241.16001.28001.08001.19001.19006,223,900
May 3, 20241.11001.19001.08001.16001.16004,464,700
May 2, 20241.07001.11001.00001.11001.11003,254,800
May 1, 20241.02001.15001.00001.08001.08006,856,800
Apr 30, 20240.91301.00000.84000.99100.991011,373,700
Apr 29, 20240.85600.92400.83000.90900.90907,503,900
Apr 26, 20240.74100.83000.74000.82500.82503,978,500
Apr 25, 20240.71300.82900.70000.74300.74303,441,100
Apr 24, 20240.75000.78600.69600.73000.73005,812,200
Apr 23, 20240.63900.80300.62900.76000.760011,876,400
Apr 22, 20240.60000.63500.58100.62500.62504,223,900
Apr 19, 20240.58000.60600.54000.56000.56003,670,600
Apr 18, 20240.62700.63300.58100.58400.58403,788,600
Apr 17, 20240.65300.65500.60200.62700.62704,824,900
Apr 16, 20240.61600.66000.60700.63600.63604,161,200
Apr 15, 20240.64000.65400.61100.61800.61803,852,400
Apr 12, 20240.70000.70100.63100.65500.65504,122,200

Related Tickers

XFOR X4 Pharmaceuticals, Inc.
0.2100
-0.76%
 
PDSB PDS Biotechnology Corporation
1.0300
+6.92%
 
ARDX Ardelyx, Inc.
4.4600
+4.94%
 
SCPH scPharmaceuticals Inc.
2.3200
+15.14%
 
MGNX MacroGenics, Inc.
1.2900
+3.20%
 
PHAT Phathom Pharmaceuticals, Inc.
4.8800
+18.73%
 
MRSN Mersana Therapeutics, Inc.
0.3109
+18.94%
 
IOVA Iovance Biotherapeutics, Inc.
3.3000
+7.84%
 
ALT Altimmune, Inc.
4.4100
+6.01%
 
GBIO Generation Bio Co.
0.3873
+10.97%