Skip to main content

Seres Therapeutics Inc (NQ: MCRB )

0.8749 -0.0341 (-3.75%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2024 0.8600 0.9243 0.8300 0.9090 7,467,584 +0.08(+10.18%)
Apr 26, 2024 0.7409 0.8299 0.7400 0.8250 3,978,539 +0.08(+11.08%)
Apr 25, 2024 0.7100 0.8290 0.7002 0.7427 3,438,798 +0.01(+1.81%)
Apr 24, 2024 0.7500 0.7858 0.6955 0.7295 5,811,862 -0.03(-4.01%)
Apr 23, 2024 0.6400 0.8029 0.6288 0.7600 11,874,493 +0.14(+21.68%)
Apr 22, 2024 0.6000 0.6350 0.5810 0.6246 4,220,742 +0.06(+11.56%)
Apr 19, 2024 0.5800 0.6060 0.5400 0.5599 3,748,613 -0.02(-4.16%)
Apr 18, 2024 0.6300 0.6326 0.5805 0.5842 3,788,021 -0.04(-6.87%)
Apr 17, 2024 0.6500 0.6550 0.6020 0.6273 4,824,990 -0.01(-1.38%)
Apr 16, 2024 0.6159 0.6599 0.6071 0.6361 4,161,140 +0.02(+2.95%)
Apr 15, 2024 0.6400 0.6536 0.6114 0.6179 3,850,138 -0.04(-5.62%)
Apr 12, 2024 0.7000 0.7005 0.6308 0.6547 4,133,514 -0.03(-4.03%)
Apr 11, 2024 0.6945 0.7000 0.6605 0.6822 4,662,190 -0.01(-1.04%)
Apr 10, 2024 0.6946 0.6983 0.6601 0.6894 4,964,442 -0.02(-2.82%)
Apr 09, 2024 0.7200 0.7478 0.6866 0.7094 6,974,464 -0.02(-3.14%)
Apr 08, 2024 0.7510 0.7539 0.7250 0.7324 2,879,448 -0.03(-3.96%)
Apr 05, 2024 0.7700 0.7797 0.7314 0.7626 3,322,699 +0.01(+0.99%)
Apr 04, 2024 0.7327 0.7905 0.7150 0.7551 4,319,100 +0.03(+4.07%)
Apr 03, 2024 0.7600 0.7700 0.7103 0.7256 6,111,104 -0.04(-4.88%)
Apr 02, 2024 0.7800 0.7785 0.7500 0.7628 2,001,238 -0.00(-0.55%)
Apr 01, 2024 0.7800 0.7986 0.7520 0.7670 3,245,490 -0.01(-0.92%)
Mar 28, 2024 0.7900 0.7776 0.7776 0.7741 3,020,812 -0.01(-0.78%)
Mar 27, 2024 0.7564 0.7997 0.7518 0.7802 3,304,488 +0.03(+3.75%)
Mar 26, 2024 0.7960 0.8168 0.7520 0.7520 2,718,660 -0.04(-4.50%)
Mar 25, 2024 0.7800 0.8200 0.7706 0.7874 2,715,975 +0.02(+2.42%)
Mar 22, 2024 0.8013 0.8065 0.7688 0.7688 2,566,255 -0.03(-3.33%)
Mar 21, 2024 0.8300 0.8374 0.7750 0.7953 2,648,071 -0.04(-4.33%)
Mar 20, 2024 0.8060 0.8376 0.7760 0.8313 2,389,417 +0.02(+3.09%)
Mar 19, 2024 0.7600 0.8539 0.7600 0.8064 4,318,268 +0.05(+6.34%)
Mar 18, 2024 0.8095 0.8095 0.7510 0.7583 3,792,278 -0.03(-3.49%)
Mar 15, 2024 0.7600 0.7999 0.7324 0.7857 3,706,808 +0.02(+3.25%)
Mar 14, 2024 0.7900 0.8300 0.7610 0.7610 3,263,060 -0.02(-1.98%)
Mar 13, 2024 0.7900 0.8244 0.7601 0.7764 4,001,239 +0.00(+0.44%)
Mar 12, 2024 0.8600 0.8600 0.7599 0.7730 8,386,362 -0.09(-10.12%)
Mar 11, 2024 0.9800 0.9853 0.8500 0.8600 8,619,205 -0.11(-11.39%)
Mar 08, 2024 0.9800 1.030 0.9664 0.9705 4,213,406 -0.01(-0.97%)
Mar 07, 2024 1.010 1.020 0.9773 0.9800 4,510,748 -0.03(-2.97%)
Mar 06, 2024 1.050 1.065 0.9701 1.010 13,057,439 -0.05(-4.72%)
Mar 05, 2024 1.050 1.100 1.020 1.060 6,714,099 -0.08(-7.02%)
Mar 04, 2024 1.220 1.235 1.130 1.140 4,713,301 -0.09(-7.32%)
Mar 01, 2024 1.150 1.240 1.130 1.230 2,685,950 +0.09(+7.89%)
Feb 29, 2024 1.190 1.230 1.140 1.140 4,079,697 -0.01(-0.87%)
Feb 28, 2024 1.140 1.230 1.130 1.150 4,321,320 +0.01(+0.88%)
Feb 27, 2024 1.070 1.160 1.070 1.140 5,049,440 +0.07(+6.54%)
Feb 26, 2024 1.050 1.090 1.030 1.070 3,811,489 +0.01(+0.94%)
Feb 23, 2024 1.080 1.100 1.060 1.060 2,645,819 -0.04(-3.64%)
Feb 22, 2024 1.110 1.120 1.060 1.100 4,338,002 +0.05(+4.76%)
Feb 21, 2024 1.060 1.095 1.040 1.050 3,426,796 +0.01(+0.96%)
Feb 20, 2024 1.080 1.110 1.040 1.040 2,919,987 -0.01(-0.95%)
Feb 16, 2024 1.080 1.140 1.030 1.050 5,009,520 -0.07(-6.25%)
Feb 15, 2024 1.100 1.140 1.095 1.120 2,248,269 +0.02(+1.82%)
Feb 14, 2024 1.090 1.110 1.065 1.100 2,043,451 +0.04(+3.77%)
Feb 13, 2024 1.110 1.120 1.060 1.060 2,534,547 -0.09(-7.83%)
Feb 12, 2024 1.120 1.180 1.120 1.150 3,067,297 +0.03(+2.68%)
Feb 09, 2024 1.040 1.150 1.040 1.120 3,333,956 +0.09(+8.21%)
Feb 08, 2024 1.030 1.080 1.010 1.035 2,803,655 +0.01(+1.47%)
Feb 07, 2024 1.100 1.100 1.020 1.020 3,704,837 -0.08(-7.27%)
Feb 06, 2024 1.090 1.120 1.060 1.100 1,475,252 +0.01(+0.92%)
Feb 05, 2024 1.100 1.120 1.070 1.090 1,858,255 -0.01(-0.91%)
Feb 02, 2024 1.130 1.130 1.080 1.100 2,851,616 -0.05(-4.35%)
Feb 01, 2024 1.150 1.160 1.120 1.150 2,252,010 +0.02(+1.77%)
Jan 31, 2024 1.170 1.215 1.120 1.130 2,725,253 -0.04(-3.42%)
Jan 30, 2024 1.240 1.250 1.160 1.170 3,078,734 -0.08(-6.40%)
Jan 29, 2024 1.180 1.260 1.130 1.250 4,731,966 +0.10(+8.70%)
Jan 26, 2024 1.140 1.190 1.140 1.150 2,707,614 +0.02(+1.77%)
Jan 25, 2024 1.120 1.150 1.060 1.130 2,477,831 -0.02(-1.74%)
Jan 24, 2024 1.210 1.220 1.050 1.150 4,269,459 -0.06(-4.96%)
Jan 23, 2024 1.250 1.280 1.205 1.210 2,513,425 -0.04(-3.20%)
Jan 22, 2024 1.240 1.300 1.211 1.250 4,607,628 +0.02(+1.63%)
Jan 19, 2024 1.230 1.260 1.190 1.230 3,580,923 +0.00(+0.00%)
Jan 18, 2024 1.320 1.330 1.175 1.230 5,950,728 -0.06(-4.65%)
Jan 17, 2024 1.200 1.310 1.180 1.290 4,919,425 +0.06(+4.88%)
Jan 16, 2024 1.230 1.280 1.170 1.230 8,416,953 +0.03(+2.50%)
Jan 12, 2024 1.180 1.210 1.150 1.200 2,919,030 +0.03(+2.56%)
Jan 11, 2024 1.230 1.230 1.070 1.170 6,460,211 -0.04(-3.31%)
Jan 10, 2024 1.440 1.490 1.190 1.210 10,934,510 -0.22(-15.38%)
Jan 09, 2024 1.980 2.050 1.420 1.430 47,923,272 -0.13(-8.33%)
Jan 08, 2024 1.400 1.580 1.335 1.560 2,481,024 +0.16(+11.43%)
Jan 05, 2024 1.410 1.450 1.360 1.400 2,209,743 +0.00(+0.00%)
Jan 04, 2024 1.350 1.428 1.320 1.400 1,795,887 +0.07(+5.26%)
Jan 03, 2024 1.430 1.460 1.330 1.330 2,762,343 -0.07(-5.00%)
Jan 02, 2024 1.370 1.480 1.355 1.400 2,526,158 +0.00(+0.00%)
Dec 29, 2023 1.440 1.465 1.380 1.400 2,787,497 +0.00(+0.00%)
Dec 28, 2023 1.480 1.510 1.360 1.400 4,080,825 -0.01(-0.71%)
Dec 27, 2023 1.380 1.530 1.350 1.410 4,902,783 +0.07(+5.22%)
Dec 26, 2023 1.330 1.380 1.270 1.340 3,431,904 +0.07(+5.51%)
Dec 22, 2023 1.150 1.290 1.128 1.270 4,175,209 +0.16(+14.41%)
Dec 21, 2023 1.100 1.225 1.100 1.110 4,548,014 +0.04(+3.74%)
Dec 20, 2023 1.130 1.160 1.060 1.070 2,651,175 -0.07(-6.14%)
Dec 19, 2023 1.150 1.200 1.105 1.140 3,507,855 +0.01(+0.88%)
Dec 18, 2023 1.020 1.230 1.010 1.130 7,570,648 +0.14(+13.84%)
Dec 15, 2023 1.040 1.090 0.9724 0.9926 17,949,986 -0.09(-8.09%)
Dec 14, 2023 1.040 1.089 1.000 1.080 4,819,385 +0.03(+2.86%)
Dec 13, 2023 0.9900 1.050 0.9152 1.050 5,249,762 +0.09(+9.00%)
Dec 12, 2023 1.030 1.050 0.9389 0.9633 6,302,997 -0.03(-3.37%)
Dec 11, 2023 1.080 1.100 0.9750 0.9969 4,019,048 -0.09(-8.54%)
Dec 08, 2023 1.130 1.170 1.070 1.090 1,865,287 -0.01(-0.91%)
Dec 07, 2023 1.110 1.140 1.070 1.100 1,670,259 +0.02(+1.85%)
Dec 06, 2023 1.090 1.145 1.041 1.080 2,197,271 +0.02(+1.89%)
Dec 05, 2023 1.120 1.120 1.040 1.060 1,911,345 -0.08(-7.02%)
Dec 04, 2023 1.090 1.150 1.040 1.140 2,656,828 +0.07(+6.54%)
Dec 01, 2023 1.020 1.090 0.9800 1.070 2,746,314 +0.03(+2.88%)
Nov 30, 2023 1.150 1.160 1.010 1.040 4,350,728 -0.08(-7.14%)
Nov 29, 2023 1.130 1.200 1.110 1.120 2,337,720 -0.01(-0.88%)
Nov 28, 2023 1.130 1.160 1.100 1.130 1,283,749 -0.03(-2.59%)
Nov 27, 2023 1.120 1.165 1.060 1.160 1,656,182 +0.01(+0.87%)
Nov 24, 2023 1.080 1.190 1.080 1.150 1,179,571 +0.03(+2.68%)
Nov 22, 2023 1.070 1.125 1.000 1.120 3,182,150 +0.08(+7.18%)
Nov 21, 2023 1.070 1.180 1.030 1.045 5,513,743 +0.07(+7.72%)
Nov 20, 2023 1.400 1.420 0.9656 0.9701 13,440,172 -0.45(-31.68%)
Nov 17, 2023 1.170 1.440 1.165 1.420 2,604,294 +0.26(+22.41%)
Nov 16, 2023 1.220 1.220 1.110 1.160 1,811,214 -0.04(-3.33%)
Nov 15, 2023 1.220 1.360 1.200 1.200 2,416,229 -0.04(-3.23%)
Nov 14, 2023 1.070 1.240 1.065 1.240 2,547,781 +0.17(+15.89%)
Nov 13, 2023 1.030 1.080 0.9796 1.070 1,256,077 +0.06(+5.42%)
Nov 10, 2023 1.010 1.020 0.9622 1.015 3,266,781 +0.00(+0.50%)
Nov 09, 2023 1.060 1.060 0.9207 1.010 4,044,676 -0.03(-2.88%)
Nov 08, 2023 1.230 1.230 1.020 1.040 2,672,691 -0.18(-14.75%)
Nov 07, 2023 1.160 1.230 1.070 1.220 4,262,334 +0.08(+7.02%)
Nov 06, 2023 1.320 1.330 1.130 1.140 4,455,549 -0.16(-12.31%)
Nov 03, 2023 0.9800 1.550 0.9700 1.300 31,022,304 +0.37(+39.43%)
Nov 02, 2023 1.630 1.630 0.9100 0.9324 16,752,127 -0.51(-35.25%)
Nov 01, 2023 1.510 1.570 1.330 1.440 3,271,455 -0.09(-5.88%)
Oct 31, 2023 1.490 1.630 1.415 1.530 4,365,682 +0.08(+5.52%)
Oct 30, 2023 1.360 1.490 1.270 1.450 1,793,876 +0.07(+5.07%)
Oct 27, 2023 1.490 1.490 1.370 1.380 2,054,663 -0.11(-7.38%)
Oct 26, 2023 1.390 1.520 1.360 1.490 1,624,273 +0.11(+8.36%)
Oct 25, 2023 1.550 1.550 1.370 1.375 1,061,854 -0.16(-10.42%)
Oct 24, 2023 1.490 1.600 1.490 1.535 2,767,616 +0.00(+0.33%)
Oct 23, 2023 1.390 1.600 1.370 1.530 9,450,806 +0.11(+7.75%)
Oct 20, 2023 1.320 1.470 1.275 1.420 3,095,330 +0.11(+8.81%)
Oct 19, 2023 1.360 1.370 1.280 1.305 2,668,812 -0.05(-3.33%)
Oct 18, 2023 1.420 1.430 1.330 1.350 2,649,087 -0.10(-6.90%)
Oct 17, 2023 1.450 1.620 1.390 1.450 2,957,082 -0.01(-0.68%)
Oct 16, 2023 1.470 1.530 1.445 1.460 1,747,604 -0.04(-2.67%)
Oct 13, 2023 1.480 1.540 1.320 1.500 3,521,517 +0.02(+1.69%)
Oct 12, 2023 1.670 1.680 1.460 1.475 7,088,810 -0.21(-12.72%)
Oct 11, 2023 1.880 1.910 1.680 1.690 1,470,480 -0.12(-6.63%)
Oct 10, 2023 1.800 1.829 1.660 1.810 3,335,362 -0.03(-1.90%)
Oct 09, 2023 1.920 1.920 1.840 1.845 1,122,014 -0.11(-5.63%)
Oct 06, 2023 2.050 2.060 1.880 1.955 1,468,930 -0.14(-6.68%)
Oct 05, 2023 1.990 2.110 1.960 2.095 3,092,094 +0.10(+4.75%)
Oct 04, 2023 2.060 2.070 1.970 2.000 2,209,543 -0.06(-2.91%)
Oct 03, 2023 2.130 2.140 2.010 2.060 3,315,208 -0.09(-4.19%)
Oct 02, 2023 2.380 2.380 2.140 2.150 1,681,770 -0.23(-9.66%)
Sep 29, 2023 2.390 2.460 2.300 2.380 2,238,350 -0.01(-0.42%)
Sep 28, 2023 2.400 2.415 2.280 2.390 2,689,348 +0.00(+0.00%)
Sep 27, 2023 2.330 2.410 2.305 2.390 1,637,886 +0.06(+2.58%)
Sep 26, 2023 2.410 2.560 2.320 2.330 2,955,805 -0.08(-3.32%)
Sep 25, 2023 2.610 2.470 2.370 2.410 4,021,100 -0.20(-7.66%)
Sep 22, 2023 2.720 2.740 2.600 2.610 2,350,649 -0.11(-4.04%)
Sep 21, 2023 2.650 2.780 2.602 2.720 1,758,899 +0.05(+1.87%)
Sep 20, 2023 2.760 2.780 2.660 2.670 1,843,307 -0.10(-3.61%)
Sep 19, 2023 2.720 2.770 2.680 2.770 1,539,122 +0.02(+0.73%)
Sep 18, 2023 2.820 2.845 2.730 2.750 2,318,984 -0.11(-3.85%)
Sep 15, 2023 2.990 2.990 2.810 2.860 4,067,309 -0.10(-3.38%)
Sep 14, 2023 2.970 3.000 2.880 2.960 1,951,610 +0.00(+0.00%)
Sep 13, 2023 3.050 3.185 2.940 2.960 1,966,045 -0.08(-2.63%)
Sep 12, 2023 3.070 3.135 2.990 3.040 2,500,172 -0.03(-0.98%)
Sep 11, 2023 3.200 3.240 3.050 3.070 1,626,374 -0.16(-4.95%)
Sep 08, 2023 3.210 3.275 3.130 3.230 1,232,985 -0.01(-0.31%)
Sep 07, 2023 3.160 3.290 3.060 3.240 1,982,359 +0.05(+1.57%)
Sep 06, 2023 3.490 3.520 3.160 3.190 3,308,784 -0.33(-9.38%)
Sep 05, 2023 3.670 3.670 3.470 3.520 3,202,170 -0.11(-3.03%)
Sep 01, 2023 3.480 3.630 3.470 3.630 1,794,149 +0.18(+5.22%)
Aug 31, 2023 3.510 3.550 3.440 3.450 1,660,850 -0.08(-2.27%)
Aug 30, 2023 3.560 3.570 3.445 3.530 1,841,325 -0.03(-0.84%)
Aug 29, 2023 3.540 3.605 3.490 3.560 1,110,515 +0.00(+0.00%)
Aug 28, 2023 3.540 3.605 3.520 3.560 994,759 +0.03(+0.85%)
Aug 25, 2023 3.530 3.605 3.430 3.530 1,133,501 +0.00(+0.00%)
Aug 24, 2023 3.560 3.570 3.460 3.530 1,713,077 -0.03(-0.84%)
Aug 23, 2023 3.550 3.630 3.545 3.560 1,212,471 -0.01(-0.28%)
Aug 22, 2023 3.560 3.610 3.480 3.570 1,692,994 +0.00(+0.00%)
Aug 21, 2023 3.520 3.645 3.480 3.570 2,301,284 +0.02(+0.56%)
Aug 18, 2023 3.460 3.625 3.420 3.550 1,810,301 +0.05(+1.43%)
Aug 17, 2023 3.510 3.570 3.255 3.500 2,843,711 +0.05(+1.45%)
Aug 16, 2023 3.720 3.740 3.450 3.450 3,341,619 -0.30(-8.00%)
Aug 15, 2023 3.845 3.850 3.740 3.750 1,411,141 -0.09(-2.34%)
Aug 14, 2023 3.850 3.890 3.790 3.840 1,977,865 -0.03(-0.78%)
Aug 11, 2023 3.890 3.980 3.850 3.870 1,959,438 -0.06(-1.53%)
Aug 10, 2023 4.040 4.080 3.905 3.930 2,252,168 -0.10(-2.48%)
Aug 09, 2023 4.220 4.230 3.990 4.030 2,847,692 -0.26(-6.06%)
Aug 08, 2023 4.810 5.220 4.165 4.290 7,331,347 -0.32(-6.94%)
Aug 07, 2023 5.010 5.050 4.530 4.610 2,788,363 -0.33(-6.68%)
Aug 04, 2023 5.120 5.180 4.870 4.940 2,032,487 -0.13(-2.56%)
Aug 03, 2023 4.810 5.290 4.770 5.070 3,924,100 +0.22(+4.54%)
Aug 02, 2023 4.750 4.850 4.655 4.850 1,425,363 +0.02(+0.41%)
Aug 01, 2023 4.810 4.930 4.670 4.830 1,587,399 +0.02(+0.42%)
Jul 31, 2023 4.720 4.810 4.660 4.810 1,867,046 +0.12(+2.56%)
Jul 28, 2023 4.500 4.690 4.470 4.690 1,471,917 +0.27(+6.11%)
Jul 27, 2023 4.510 4.565 4.390 4.420 1,213,241 -0.05(-1.12%)
Jul 26, 2023 4.380 4.500 4.330 4.470 1,186,598 +0.06(+1.36%)
Jul 25, 2023 4.350 4.500 4.290 4.410 1,531,701 +0.02(+0.46%)
Jul 24, 2023 4.590 4.590 4.320 4.390 1,840,330 -0.22(-4.77%)
Jul 21, 2023 4.570 4.705 4.480 4.610 1,353,492 +0.06(+1.32%)
Jul 20, 2023 4.730 4.730 4.530 4.550 1,179,993 -0.17(-3.60%)
Jul 19, 2023 4.800 4.910 4.695 4.720 1,145,350 -0.09(-1.87%)
Jul 18, 2023 4.740 4.950 4.720 4.810 1,671,733 +0.06(+1.26%)
Jul 17, 2023 4.520 4.780 4.520 4.750 1,723,272 +0.23(+5.09%)
Jul 14, 2023 4.620 4.620 4.470 4.520 1,402,149 -0.09(-1.95%)
Jul 13, 2023 4.620 4.720 4.560 4.610 1,942,271 +0.01(+0.22%)
Jul 12, 2023 4.750 4.770 4.570 4.600 1,832,756 -0.09(-1.92%)
Jul 11, 2023 4.800 4.810 4.680 4.690 1,474,531 -0.12(-2.49%)
Jul 10, 2023 4.780 4.950 4.740 4.810 1,943,281 +0.05(+1.05%)
Jul 07, 2023 4.630 4.770 4.630 4.760 1,030,539 +0.14(+3.03%)
Jul 06, 2023 4.710 4.760 4.600 4.620 1,454,752 -0.14(-2.94%)
Jul 05, 2023 4.950 4.950 4.720 4.760 1,582,214 -0.14(-2.86%)
Jul 03, 2023 4.830 5.030 4.770 4.900 1,324,172 +0.11(+2.30%)
Jun 30, 2023 4.690 4.840 4.610 4.790 2,652,470 +0.10(+2.13%)
Jun 29, 2023 4.880 4.880 4.650 4.690 3,104,792 -0.18(-3.70%)
Jun 28, 2023 5.230 5.230 4.600 4.870 5,913,913 -0.37(-7.06%)
Jun 27, 2023 5.410 5.410 5.211 5.240 808,380 -0.16(-2.96%)
Jun 26, 2023 5.440 5.500 5.230 5.400 1,375,345 +0.10(+1.89%)
Jun 23, 2023 5.400 5.430 5.185 5.300 5,245,566 -0.16(-2.93%)
Jun 22, 2023 5.630 5.830 5.400 5.460 2,513,011 -0.26(-4.55%)
Jun 21, 2023 5.330 5.805 5.225 5.720 2,208,480 +0.35(+6.52%)
Jun 20, 2023 5.330 5.460 5.210 5.370 2,573,767 -0.01(-0.19%)
Jun 16, 2023 5.800 5.800 5.260 5.380 15,313,055 -0.34(-5.94%)
Jun 15, 2023 6.080 6.104 5.720 5.720 2,278,511 +0.16(+2.88%)
May 08, 2023 6.050 6.080 5.470 5.560 4,305,150 -0.35(-5.92%)
May 05, 2023 5.600 5.940 5.490 5.910 3,821,011 +0.46(+8.44%)
May 04, 2023 5.060 5.505 4.910 5.450 3,282,215 +0.23(+4.41%)
May 03, 2023 4.700 5.445 4.700 5.220 5,736,066 +0.55(+11.78%)
May 02, 2023 4.860 5.130 4.550 4.670 4,703,486 -0.20(-4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.