Seres Therapeutics Inc. (MCRB)
NASDAQ: MCRB
· Real-Time Price · USD
18.93
0.03 (0.16%)
At close: Sep 26, 2025, 3:59 PM
18.93
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
MCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.98 | 19.03 | 18.40 | 18.93 | 18.93 | 0.16% | 54,937 |
| Sep 25, 2025 | 19.03 | 19.90 | 18.42 | 18.90 | 18.90 | -2.53% | 67,589 |
| Sep 24, 2025 | 17.89 | 19.85 | 17.10 | 19.39 | 19.39 | 10.42% | 376,709 |
| Sep 23, 2025 | 16.41 | 17.75 | 15.81 | 17.56 | 17.56 | 6.30% | 213,100 |
| Sep 22, 2025 | 17.05 | 17.25 | 16.36 | 16.52 | 16.52 | -5.33% | 92,800 |
| Sep 19, 2025 | 18.21 | 18.78 | 16.85 | 17.45 | 17.45 | -3.22% | 205,420 |
| Sep 18, 2025 | 17.84 | 18.25 | 16.83 | 18.03 | 18.03 | 2.39% | 102,214 |
| Sep 17, 2025 | 17.50 | 17.99 | 16.88 | 17.61 | 17.61 | 1.21% | 106,216 |
| Sep 16, 2025 | 15.81 | 17.42 | 15.69 | 17.40 | 17.40 | 10.90% | 154,400 |
| Sep 15, 2025 | 15.81 | 16.25 | 15.26 | 15.69 | 15.69 | -1.38% | 151,728 |
| Sep 12, 2025 | 17.27 | 17.75 | 14.22 | 15.91 | 15.91 | -9.45% | 809,719 |
| Sep 11, 2025 | 17.83 | 18.69 | 17.17 | 17.57 | 17.57 | -0.11% | 306,562 |
| Sep 10, 2025 | 19.00 | 19.91 | 17.00 | 17.59 | 17.59 | -5.68% | 431,231 |
| Sep 9, 2025 | 23.47 | 23.95 | 17.47 | 18.65 | 18.65 | -18.38% | 759,800 |
| Sep 8, 2025 | 23.85 | 24.67 | 21.00 | 22.85 | 22.85 | 18.03% | 1,006,553 |
| Sep 5, 2025 | 18.64 | 19.69 | 18.60 | 19.36 | 19.36 | 2.98% | 91,200 |
| Sep 4, 2025 | 18.17 | 19.04 | 17.82 | 18.80 | 18.80 | 1.62% | 81,122 |
| Sep 3, 2025 | 19.28 | 19.85 | 18.36 | 18.50 | 18.50 | -5.23% | 105,351 |
| Sep 2, 2025 | 18.75 | 19.87 | 18.75 | 19.52 | 19.52 | 3.06% | 95,800 |
| Aug 29, 2025 | 18.90 | 19.21 | 18.43 | 18.94 | 18.94 | -0.26% | 38,000 |