Seres Therapeutics Inc. (MCRB)
NASDAQ: MCRB
· Real-Time Price · USD
19.36
0.56 (2.98%)
At close: Sep 05, 2025, 3:59 PM
MCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 18.75 | 19.12 | 18.44 | 18.99 | 18.99 | 0.58% | 84,134 |
| Aug 27, 2025 | 19.00 | 19.88 | 18.86 | 18.88 | 18.88 | -2.43% | 89,711 |
| Aug 26, 2025 | 19.27 | 20.59 | 19.15 | 19.35 | 19.35 | 0.62% | 194,610 |
| Aug 25, 2025 | 19.17 | 19.41 | 18.13 | 19.23 | 19.23 | -1.08% | 69,765 |
| Aug 22, 2025 | 18.26 | 19.59 | 18.26 | 19.44 | 19.44 | 6.11% | 167,900 |
| Aug 21, 2025 | 18.27 | 19.00 | 17.57 | 18.32 | 18.32 | 2.12% | 126,540 |
| Aug 20, 2025 | 16.28 | 18.12 | 16.28 | 17.94 | 17.94 | 10.40% | 130,159 |
| Aug 19, 2025 | 17.85 | 17.85 | 16.25 | 16.25 | 16.25 | -8.14% | 98,342 |
| Aug 18, 2025 | 16.65 | 18.12 | 15.79 | 17.69 | 17.69 | 5.99% | 188,579 |
| Aug 15, 2025 | 17.01 | 17.18 | 16.49 | 16.69 | 16.69 | -1.01% | 55,505 |
| Aug 14, 2025 | 15.76 | 17.52 | 15.76 | 16.86 | 16.86 | 5.57% | 208,905 |
| 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 |