Seres Therapeutics Inc. (MCRB)
NASDAQ: MCRB
· Real-Time Price · USD
16.70
-0.16 (-0.95%)
At close: Aug 15, 2025, 3:59 PM
16.10
-3.62%
After-hours: Aug 15, 2025, 05:02 PM EDT
MCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.76 | 17.52 | 15.76 | 16.86 | 16.86 | 5.57% | 208,883 |
| Aug 13, 2025 | 15.42 | 15.99 | 15.14 | 15.97 | 15.97 | 3.43% | 99,730 |
| Aug 12, 2025 | 14.82 | 15.44 | 14.36 | 15.44 | 15.44 | 6.26% | 82,993 |
| Aug 11, 2025 | 14.06 | 15.84 | 14.06 | 14.53 | 14.53 | 2.25% | 122,719 |
| Aug 8, 2025 | 15.05 | 15.55 | 14.09 | 14.21 | 14.21 | -7.06% | 105,300 |
| Aug 7, 2025 | 14.19 | 15.96 | 14.19 | 15.29 | 15.29 | 10.88% | 289,300 |
| Aug 6, 2025 | 14.15 | 15.45 | 13.51 | 13.79 | 13.79 | -3.43% | 116,560 |
| Aug 5, 2025 | 14.65 | 15.38 | 14.11 | 14.28 | 14.28 | -3.38% | 147,500 |
| Aug 4, 2025 | 14.00 | 14.85 | 13.78 | 14.78 | 14.78 | 5.65% | 83,419 |
| Aug 1, 2025 | 14.00 | 14.10 | 13.38 | 13.99 | 13.99 | -1.89% | 47,100 |
| Jul 31, 2025 | 14.39 | 15.40 | 14.01 | 14.26 | 14.26 | -0.97% | 116,800 |
| Jul 30, 2025 | 12.24 | 14.40 | 12.24 | 14.40 | 14.40 | 18.52% | 125,021 |
| Jul 29, 2025 | 13.27 | 13.55 | 12.15 | 12.15 | 12.15 | -8.23% | 71,900 |
| Jul 28, 2025 | 15.00 | 15.07 | 13.15 | 13.24 | 13.24 | -8.88% | 143,000 |
| Jul 25, 2025 | 13.49 | 15.41 | 13.32 | 14.53 | 14.53 | 8.43% | 247,719 |
| Jul 24, 2025 | 13.08 | 13.67 | 12.69 | 13.40 | 13.40 | 2.37% | 77,320 |
| Jul 23, 2025 | 13.00 | 13.20 | 12.50 | 13.09 | 13.09 | 5.65% | 169,000 |
| Jul 22, 2025 | 13.64 | 13.70 | 11.15 | 12.39 | 12.39 | -10.54% | 275,200 |
| Jul 21, 2025 | 14.07 | 14.68 | 13.80 | 13.85 | 13.85 | -1.56% | 75,119 |
| Jul 18, 2025 | 14.56 | 14.78 | 14.04 | 14.07 | 14.07 | -0.07% | 86,224 |