Seres Therapeutics Inc. (MCRB)
0.68
0.00 (0.56%)
At close: Apr 02, 2025, 3:59 PM
0.67
-1.73%
After-hours: Apr 02, 2025, 07:51 PM EDT
Seres Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.00 | 0.00% | 657,534 |
| Apr 1, 2025 | 0.70 | 0.72 | 0.67 | 0.68 | -0.02 | -2.86% | 703,570 |
| Mar 31, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | -0.02 | -2.78% | 703,914 |
| Mar 28, 2025 | 0.76 | 0.76 | 0.70 | 0.72 | -0.04 | -5.26% | 709,859 |
| Mar 27, 2025 | 0.73 | 0.76 | 0.71 | 0.76 | 0.03 | 4.11% | 1,123,100 |
| Mar 26, 2025 | 0.71 | 0.73 | 0.69 | 0.73 | 0.02 | 2.82% | 699,332 |
| Mar 25, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.00 | 0.00% | 616,282 |
| Mar 24, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.00 | 0.00% | 682,700 |
| Mar 21, 2025 | 0.74 | 0.74 | 0.70 | 0.71 | -0.02 | -2.74% | 870,546 |
| Mar 20, 2025 | 0.77 | 0.77 | 0.71 | 0.73 | -0.05 | -6.41% | 999,621 |
| Mar 19, 2025 | 0.77 | 0.79 | 0.72 | 0.78 | 0.03 | 4.00% | 584,801 |
| Mar 18, 2025 | 0.74 | 0.81 | 0.72 | 0.75 | 0.01 | 1.35% | 1,335,040 |
| Mar 17, 2025 | 0.71 | 0.74 | 0.69 | 0.74 | 0.05 | 7.25% | 685,941 |
| Mar 14, 2025 | 0.65 | 0.69 | 0.64 | 0.69 | 0.05 | 7.81% | 813,400 |
| Mar 13, 2025 | 0.68 | 0.70 | 0.62 | 0.64 | -0.05 | -7.25% | 1,681,100 |
| Mar 12, 2025 | 0.72 | 0.75 | 0.68 | 0.69 | -0.03 | -4.17% | 879,264 |
| Mar 11, 2025 | 0.71 | 0.75 | 0.70 | 0.72 | -0.01 | -1.37% | 435,200 |
| Mar 10, 2025 | 0.77 | 0.78 | 0.72 | 0.73 | -0.04 | -5.19% | 497,900 |
| Mar 7, 2025 | 0.73 | 0.77 | 0.72 | 0.77 | 0.03 | 4.05% | 503,800 |
| Mar 6, 2025 | 0.75 | 0.76 | 0.72 | 0.74 | -0.02 | -2.63% | 269,149 |
| Mar 5, 2025 | 0.69 | 0.76 | 0.68 | 0.76 | 0.09 | 13.43% | 960,800 |
| Mar 4, 2025 | 0.72 | 0.73 | 0.63 | 0.67 | -0.08 | -10.67% | 2,589,408 |
| Mar 3, 2025 | 0.76 | 0.78 | 0.73 | 0.75 | -0.01 | -1.32% | 513,400 |
| Feb 28, 2025 | 0.72 | 0.77 | 0.72 | 0.76 | 0.03 | 4.11% | 735,052 |
| Feb 27, 2025 | 0.79 | 0.79 | 0.72 | 0.73 | -0.02 | -2.67% | 429,811 |
| Feb 26, 2025 | 0.76 | 0.79 | 0.72 | 0.75 | -0.03 | -3.85% | 1,113,100 |
| Feb 25, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | -0.01 | -1.27% | 698,573 |
| Feb 24, 2025 | 0.81 | 0.82 | 0.77 | 0.79 | -0.01 | -1.25% | 376,400 |
| Feb 21, 2025 | 0.81 | 0.83 | 0.80 | 0.80 | -0.01 | -1.23% | 908,200 |
| Feb 20, 2025 | 0.82 | 0.85 | 0.80 | 0.81 | -0.02 | -2.41% | 652,953 |
| Feb 19, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | 0.00 | 0.00% | 293,300 |
| Feb 18, 2025 | 0.83 | 0.86 | 0.81 | 0.83 | 0.00 | 0.00% | 1,230,331 |
| Feb 14, 2025 | 0.84 | 0.86 | 0.83 | 0.83 | -0.01 | -1.19% | 494,426 |
| Feb 13, 2025 | 0.83 | 0.84 | 0.80 | 0.84 | 0.02 | 2.44% | 448,220 |
| Feb 12, 2025 | 0.81 | 0.84 | 0.79 | 0.82 | 0.02 | 2.50% | 913,783 |
| Feb 11, 2025 | 0.77 | 0.80 | 0.75 | 0.80 | 0.01 | 1.27% | 896,502 |
| Feb 10, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.01 | 1.28% | 851,825 |
| Feb 7, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.00 | 0.00% | 754,638 |
| Feb 6, 2025 | 0.78 | 0.84 | 0.78 | 0.78 | -0.01 | -1.27% | 1,065,698 |
| Feb 5, 2025 | 0.81 | 0.83 | 0.79 | 0.79 | -0.02 | -2.47% | 792,535 |
| Feb 4, 2025 | 0.81 | 0.84 | 0.80 | 0.81 | -0.02 | -2.41% | 850,300 |
| Feb 3, 2025 | 0.85 | 0.86 | 0.81 | 0.83 | -0.01 | -1.19% | 836,766 |
| Jan 31, 2025 | 0.87 | 0.88 | 0.83 | 0.84 | -0.02 | -2.33% | 753,200 |
| Jan 30, 2025 | 0.81 | 0.88 | 0.81 | 0.86 | 0.05 | 6.17% | 1,012,846 |
| Jan 29, 2025 | 0.82 | 0.84 | 0.79 | 0.81 | 0.00 | 0.00% | 937,600 |
| Jan 28, 2025 | 0.83 | 0.86 | 0.80 | 0.81 | -0.03 | -3.57% | 772,100 |
| Jan 27, 2025 | 0.85 | 0.92 | 0.82 | 0.84 | -0.02 | -2.33% | 1,756,940 |
| Jan 24, 2025 | 0.89 | 0.92 | 0.85 | 0.86 | -0.03 | -3.37% | 1,279,200 |
| Jan 23, 2025 | 0.89 | 0.95 | 0.84 | 0.89 | -0.02 | -2.20% | 2,555,300 |
| Jan 22, 2025 | 0.74 | 0.95 | 0.74 | 0.91 | 0.18 | 24.66% | 11,393,200 |