Seres Therapeutics, Inc. - MCRB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.75	15.97	15.97	15.97	15.03	42,332
January 12, 2026	15.5	15.84	15.84	16	14.9	96,800
January 09, 2026	15.43	15.65	15.65	15.68	15.03	22,833
January 08, 2026	15.6	15.45	15.45	16.05	15.11	28,917
January 07, 2026	15.46	15.86	15.86	16.3	15.46	28,213
January 06, 2026	15.01	15.55	15.55	16.03	15.01	40,400
January 05, 2026	15.3	15.19	15.19	15.39	14.5	53,602
January 02, 2026	15.11	15.15	15.15	15.16	14.75	26,369
December 31, 2025	14.65	14.88	14.88	15.09	14.65	54,250
December 30, 2025	15	14.44	14.44	15	14.35	46,042
December 29, 2025	14.63	14.92	14.92	15.15	14.01	104,527
December 26, 2025	15.21	14.65	14.65	15.29	14.65	34,614
December 24, 2025	15	15.3	15.3	15.41	14.96	15,200
December 23, 2025	14.65	15	15	15.25	14.49	52,300
December 22, 2025	14.98	14.63	14.63	15.28	14.46	73,421
December 19, 2025	15.22	14.98	14.98	15.79	14.03	169,671
December 18, 2025	15.69	15.28	15.28	15.84	15.1	60,000
December 17, 2025	16.33	15.44	15.44	16.33	15.35	90,272
December 16, 2025	16	16.2	16.2	16.63	15.9	52,900
December 15, 2025	17.02	15.9	15.9	17.45	15.68	114,427
December 12, 2025	17.27	16.94	16.94	17.9	16.89	44,908
December 11, 2025	17.08	17.16	17.16	17.3	16.95	68,300
December 10, 2025	16.74	16.98	16.98	17.12	16.5	104,700
December 09, 2025	17.03	16.78	16.78	17.52	16.55	95,809
December 08, 2025	16.87	17.18	17.18	17.42	16.6	112,841
December 05, 2025	17.78	16.66	16.66	17.9	16.53	90,152
December 04, 2025	17.5	17.9	17.9	17.9	16.8	116,026
December 03, 2025	16.96	17.44	17.44	17.95	16.87	105,400
December 02, 2025	16.96	16.7	16.7	18	16.61	81,500
December 01, 2025	17.5	17.34	17.34	18.86	17	76,820
November 28, 2025	17.08	17.99	17.99	18.4	16.75	169,663
November 26, 2025	16.9	16.87	16.87	17.27	16.51	140,321
November 25, 2025	16.97	16.92	16.92	17.6	16.54	92,100
November 24, 2025	17.65	16.97	16.97	18.27	16.3	181,100
November 21, 2025	20.3	17.71	17.71	20.3	16.41	472,100
November 20, 2025	29.98	21.7	21.7	29.98	16.41	1.82M
November 19, 2025	23.79	28.63	28.63	29.65	23.56	957,236
November 18, 2025	18.81	24.71	24.71	25.85	18.29	890,600
November 17, 2025	17.3	21.64	21.64	21.82	17.3	788,500
November 14, 2025	16.43	16.66	16.66	17.81	16.43	102,759
November 13, 2025	15.78	16.77	16.77	16.87	15.78	95,700
November 12, 2025	14.85	16.01	16.01	16.3	14.85	111,704
November 11, 2025	14.08	14.9	14.9	15.04	14.06	63,137
November 10, 2025	14.17	14.05	14.05	14.59	14	28,930
November 07, 2025	13.93	14.02	14.02	14.27	13.5	32,913
November 06, 2025	12.86	13.86	13.86	14.35	12.75	103,381
November 05, 2025	13.7	12.7	12.7	13.9	12.48	149,100
November 04, 2025	15.13	13.75	13.75	15.34	13.75	181,900
November 03, 2025	16.05	15.24	15.24	16.66	15.08	112,159
October 31, 2025	15.99	16.1	16.1	16.72	15.69	45,006
October 30, 2025	16.69	15.78	15.78	17.15	15.51	188,104
October 29, 2025	16.9	16.89	16.89	17.37	16.52	106,031
October 28, 2025	17.01	17.16	17.16	17.4	16.75	76,500
October 27, 2025	18.36	17.17	17.17	18.38	16.93	71,400
October 24, 2025	17.78	17.85	17.85	18.21	17.5	65,930
October 23, 2025	18.25	17.73	17.73	18.46	17.6	50,600
October 22, 2025	18.81	18.16	18.16	19.3	17.63	72,800
October 21, 2025	18.9	18.76	18.76	19.25	18.25	96,328
October 20, 2025	20.06	18.52	18.52	20.06	18.45	99,703
October 17, 2025	19.3	18.91	18.91	19.3	18.72	75,704

Seres Therapeutics, Inc. (MCRB) NASDAQ