Seres Therapeutics Inc MCRB
NASDAQ · United States · Health Technology
$2.94+0.01 (+0.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.94 | +0.34% | $2.98 | $3.20 | $2.91 | 100.70K |
| 2026-10-01 | $2.93 | -12.54% | $3.10 | $3.41 | $2.83 | 247.30K |
| 2026-09-30 | $3.35 | -3.74% | $3.47 | $3.49 | $3.26 | 54.60K |
| 2026-09-29 | $3.48 | -1.14% | $3.54 | $3.59 | $3.35 | 71.20K |
| 2026-09-28 | $3.52 | 0.00% | $3.49 | $3.55 | $3.40 | 55.50K |
| 2026-09-25 | $3.52 | -2.76% | $3.66 | $3.69 | $3.50 | 55.60K |
| 2026-09-24 | $3.62 | -4.49% | $3.71 | $3.85 | $3.52 | 89.60K |
| 2026-09-23 | $3.79 | -5.72% | $4.06 | $4.22 | $3.73 | 51.60K |
| 2026-09-22 | $4.02 | -1.23% | $4.13 | $4.15 | $3.93 | 35.70K |
| 2026-09-21 | $4.07 | +1.75% | $4.23 | $4.33 | $3.90 | 38.80K |
| 2026-09-18 | $4.00 | -2.44% | $4.11 | $4.26 | $4.00 | 95.10K |
| 2026-09-17 | $4.10 | -2.61% | $4.28 | $4.31 | $4.01 | 44.40K |
| 2026-09-16 | $4.21 | -8.48% | $4.55 | $4.84 | $4.18 | 83.80K |
| 2026-09-15 | $4.60 | -2.75% | $4.73 | $4.87 | $4.53 | 44.70K |
| 2026-09-14 | $4.73 | -5.59% | $5.00 | $5.14 | $4.71 | 54.00K |
| 2026-09-11 | $5.01 | -1.76% | $5.17 | $5.24 | $5.00 | 39.60K |
| 2026-09-10 | $5.10 | -3.41% | $5.24 | $5.27 | $5.05 | 32.10K |
| 2026-09-09 | $5.28 | -5.04% | $5.52 | $5.67 | $5.28 | 38.50K |
| 2026-09-08 | $5.56 | -2.80% | $5.68 | $5.75 | $5.40 | 36.60K |
| 2026-09-04 | $5.72 | +1.42% | $5.64 | $5.89 | $5.58 | 36.40K |
| 2026-09-03 | $5.64 | +1.81% | $5.51 | $5.95 | $5.39 | 136.00K |
| 2026-09-02 | $5.54 | +6.95% | $5.23 | $5.60 | $5.14 | 63.70K |
| 2026-09-01 | $5.18 | +5.50% | $5.00 | $5.18 | $4.96 | 49.20K |
| 2026-08-31 | $4.91 | -3.91% | $5.10 | $5.10 | $4.91 | 44.20K |
| 2026-08-28 | $5.11 | +3.23% | $4.92 | $5.14 | $4.80 | 32.50K |
| 2026-08-27 | $4.95 | +3.99% | $4.77 | $5.00 | $4.77 | 22.90K |
| 2026-08-26 | $4.76 | -4.80% | $4.93 | $5.00 | $4.71 | 58.20K |
| 2026-08-25 | $5.00 | +7.30% | $4.67 | $5.15 | $4.67 | 103.00K |
| 2026-08-24 | $4.66 | +2.19% | $4.51 | $4.85 | $4.44 | 74.80K |
| 2026-08-21 | $4.56 | -0.22% | $4.53 | $4.64 | $4.50 | 45.30K |
| 2026-08-20 | $4.57 | -2.35% | $4.64 | $4.69 | $4.39 | 74.50K |
| 2026-08-19 | $4.68 | +7.83% | $4.44 | $4.74 | $4.38 | 87.20K |
| 2026-08-18 | $4.34 | -3.77% | $4.44 | $4.53 | $4.32 | 71.40K |
| 2026-08-17 | $4.51 | -0.66% | $4.55 | $4.62 | $4.43 | 42.20K |
| 2026-08-14 | $4.54 | +1.34% | $4.51 | $4.67 | $4.44 | 37.30K |
| 2026-08-13 | $4.48 | -5.08% | $4.75 | $4.75 | $4.46 | 81.90K |
| 2026-08-12 | $4.72 | +1.72% | $4.63 | $4.77 | $4.59 | 45.40K |
| 2026-08-11 | $4.64 | -7.20% | $4.94 | $4.94 | $4.61 | 84.60K |
| 2026-08-10 | $5.00 | +2.67% | $5.05 | $5.05 | $4.76 | 84.50K |
| 2026-08-07 | $4.87 | +1.04% | $5.07 | $5.19 | $4.82 | 62.30K |
| 2026-08-06 | $4.82 | -3.70% | $5.01 | $5.15 | $4.70 | 80.20K |
| 2026-08-05 | $5.01 | -4.67% | $5.63 | $5.65 | $4.82 | 141.60K |
| 2026-08-04 | $5.25 | +4.37% | $5.07 | $5.40 | $4.81 | 40.50K |
| 2026-08-03 | $5.03 | +4.14% | $4.90 | $5.13 | $4.90 | 29.80K |
| 2026-07-31 | $4.83 | +1.05% | $4.86 | $4.99 | $4.64 | 51.20K |
| 2026-07-30 | $4.78 | +2.80% | $4.77 | $4.90 | $4.60 | 50.40K |
| 2026-07-29 | $4.65 | -3.13% | $4.74 | $4.91 | $4.63 | 53.10K |
| 2026-07-28 | $4.80 | -1.03% | $4.84 | $5.01 | $4.59 | 63.40K |
| 2026-07-27 | $4.85 | -2.32% | $4.98 | $5.29 | $4.85 | 67.60K |
| 2026-07-24 | $4.97 | -5.07% | $5.22 | $5.44 | $4.92 | 84.50K |
| 2026-07-23 | $5.23 | -0.95% | $5.21 | $5.36 | $5.11 | 29.80K |
| 2026-07-22 | $5.28 | +0.57% | $5.27 | $5.33 | $5.17 | 28.80K |
| 2026-07-21 | $5.25 | +2.74% | $5.16 | $5.32 | $5.10 | 26.90K |
| 2026-07-20 | $5.11 | -4.13% | $5.36 | $5.36 | $5.00 | 48.80K |
| 2026-07-17 | $5.33 | +2.90% | $5.13 | $5.69 | $5.13 | 56.40K |
| 2026-07-16 | $5.18 | -4.95% | $5.42 | $5.60 | $5.11 | 84.10K |
| 2026-07-15 | $5.45 | +2.16% | $5.36 | $5.54 | $5.21 | 30.90K |
| 2026-07-14 | $5.34 | -5.07% | $5.59 | $5.70 | $5.04 | 223.20K |
| 2026-07-13 | $5.62 | -8.02% | $6.12 | $6.12 | $5.32 | 333.70K |
| 2026-07-10 | $6.11 | -9.35% | $6.73 | $6.85 | $6.03 | 154.40K |
| 2026-07-09 | $6.74 | -5.60% | $7.19 | $7.45 | $6.63 | 121.90K |
| 2026-07-08 | $7.14 | -12.29% | $7.91 | $8.10 | $6.99 | 258.10K |
| 2026-07-07 | $8.14 | +5.58% | $7.65 | $8.25 | $7.59 | 98.80K |
| 2026-07-06 | $7.71 | -0.39% | $7.65 | $7.78 | $7.54 | 31.10K |
| 2026-07-02 | $7.74 | -2.52% | $7.95 | $8.06 | $7.48 | 130.80K |
| 2026-07-01 | $7.94 | +0.63% | $7.82 | $8.00 | $7.61 | 150.90K |
| 2026-06-30 | $7.89 | +1.28% | $7.78 | $8.00 | $7.60 | 113.80K |
| 2026-06-29 | $7.79 | +10.03% | $7.07 | $7.80 | $7.07 | 131.50K |
| 2026-06-26 | $7.08 | +3.43% | $6.85 | $7.57 | $6.85 | 301.50K |
| 2026-06-25 | $6.84 | +0.51% | $6.80 | $7.10 | $6.52 | 119.90K |
| 2026-06-24 | $6.81 | -3.40% | $7.02 | $7.27 | $6.75 | 48.90K |
| 2026-06-23 | $7.05 | +6.82% | $6.72 | $7.40 | $6.72 | 75.20K |
| 2026-06-22 | $6.60 | -0.15% | $6.68 | $7.05 | $6.31 | 81.60K |
| 2026-06-18 | $6.61 | +2.32% | $6.40 | $6.70 | $6.07 | 124.60K |
| 2026-06-17 | $6.46 | +8.21% | $6.03 | $6.78 | $5.92 | 125.80K |
| 2026-06-16 | $5.97 | +6.23% | $5.66 | $6.15 | $5.44 | 80.90K |
| 2026-06-15 | $5.62 | -1.40% | $5.82 | $6.18 | $5.31 | 152.60K |
| 2026-06-12 | $5.70 | -9.81% | $6.28 | $6.39 | $5.63 | 109.40K |
| 2026-06-11 | $6.32 | -2.62% | $6.50 | $6.80 | $6.26 | 85.30K |
| 2026-06-10 | $6.49 | +2.53% | $6.47 | $6.74 | $6.10 | 72.60K |
| 2026-06-09 | $6.33 | +0.80% | $6.47 | $6.95 | $6.20 | 83.60K |
| 2026-06-08 | $6.28 | -5.28% | $6.73 | $6.99 | $6.01 | 88.90K |
| 2026-06-05 | $6.63 | -3.21% | $7.80 | $7.80 | $6.32 | 280.90K |
| 2026-06-04 | $6.85 | -4.46% | $7.00 | $7.16 | $6.62 | 132.70K |
| 2026-06-03 | $7.17 | -2.18% | $7.19 | $7.72 | $7.08 | 49.90K |
| 2026-06-02 | $7.33 | -4.06% | $7.62 | $7.99 | $7.00 | 48.80K |
| 2026-06-01 | $7.64 | +4.37% | $7.35 | $7.64 | $7.20 | 30.00K |
| 2026-05-29 | $7.32 | -3.43% | $7.62 | $7.75 | $7.32 | 41.80K |
| 2026-05-28 | $7.58 | -0.66% | $7.69 | $7.87 | $7.48 | 39.00K |
| 2026-05-27 | $7.63 | +0.53% | $7.70 | $7.80 | $7.53 | 25.60K |