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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2025	0.85	0.84	0.84	0.85	0.81	1.09M
December 31, 2024	0.85	0.83	0.83	0.85	0.8	1.54M
December 30, 2024	0.88	0.83	0.83	0.89	0.82	2.76M
December 27, 2024	0.93	0.89	0.89	0.93	0.87	1.31M
December 26, 2024	0.94	0.93	0.93	0.97	0.92	636,872
December 24, 2024	0.95	0.96	0.96	0.99	0.95	938,806
December 23, 2024	0.92	0.97	0.97	1	0.92	3.03M
December 20, 2024	0.93	0.92	0.92	0.96	0.92	2.75M
December 19, 2024	0.9	0.92	0.92	0.97	0.87	2.66M
December 18, 2024	0.9	0.86	0.86	0.92	0.85	1.77M
December 17, 2024	0.88	0.88	0.88	0.91	0.85	1.72M
December 16, 2024	0.88	0.89	0.89	0.95	0.88	1.48M
December 13, 2024	0.91	0.88	0.88	0.96	0.87	2.12M
December 12, 2024	0.9	0.86	0.86	0.92	0.85	1.08M
December 11, 2024	0.95	0.9	0.9	0.95	0.86	1.1M
December 10, 2024	0.83	0.93	0.93	0.94	0.83	3.54M
December 09, 2024	0.9	0.86	0.86	0.95	0.81	13.93M
December 06, 2024	0.82	0.82	0.82	0.9	0.81	1.16M
December 05, 2024	0.82	0.81	0.81	0.84	0.78	1.34M
December 04, 2024	0.87	0.82	0.82	0.87	0.8	1.9M
December 03, 2024	0.92	0.88	0.88	0.93	0.88	613,070
December 02, 2024	1.01	0.93	0.93	1.01	0.87	2.92M
November 29, 2024	0.95	0.98	0.98	0.99	0.94	3.59M
November 27, 2024	0.88	0.89	0.89	0.92	0.86	1.41M
November 26, 2024	0.96	0.88	0.88	0.96	0.8	2.88M
November 25, 2024	0.79	0.89	0.89	0.9	0.77	6.87M
November 22, 2024	0.75	0.77	0.77	0.78	0.72	1.58M
November 21, 2024	0.83	0.73	0.73	0.88	0.72	4.17M
November 20, 2024	0.68	0.81	0.81	0.88	0.67	12.2M
November 19, 2024	0.58	0.69	0.69	0.7	0.58	4.4M
November 18, 2024	0.54	0.58	0.58	0.62	0.54	3.37M
November 15, 2024	0.6	0.55	0.55	0.6	0.55	3.46M
November 14, 2024	0.59	0.59	0.59	0.61	0.58	2.02M
November 13, 2024	0.65	0.59	0.59	0.69	0.59	5.44M
November 12, 2024	0.69	0.66	0.66	0.71	0.63	3.47M
November 11, 2024	0.74	0.69	0.69	0.76	0.69	2.45M
November 08, 2024	0.7	0.72	0.72	0.73	0.7	1.66M
November 07, 2024	0.75	0.72	0.72	0.76	0.71	2.21M
November 06, 2024	0.84	0.76	0.76	0.84	0.74	1.67M
November 05, 2024	0.79	0.81	0.81	0.82	0.76	1.39M
November 04, 2024	0.83	0.81	0.81	0.85	0.79	1.71M
November 01, 2024	0.79	0.82	0.82	0.83	0.79	2.24M
October 31, 2024	0.78	0.82	0.82	0.83	0.76	2.31M
October 30, 2024	0.76	0.78	0.78	0.81	0.75	2M
October 29, 2024	0.71	0.78	0.78	0.79	0.71	3.44M
October 28, 2024	0.69	0.7	0.7	0.76	0.69	2.49M
October 25, 2024	0.72	0.7	0.7	0.75	0.68	2.24M
October 24, 2024	0.76	0.71	0.71	0.77	0.71	2.98M
October 23, 2024	0.77	0.76	0.76	0.8	0.75	1.53M
October 22, 2024	0.81	0.78	0.78	0.83	0.78	929,944
October 21, 2024	0.85	0.81	0.81	0.85	0.81	929,898
October 18, 2024	0.85	0.85	0.85	0.86	0.83	794,519
October 17, 2024	0.82	0.84	0.84	0.87	0.82	963,900
October 16, 2024	0.81	0.84	0.84	0.86	0.81	1.3M
October 15, 2024	0.83	0.82	0.82	0.85	0.81	1.21M
October 14, 2024	0.79	0.84	0.84	0.86	0.79	1.96M
October 11, 2024	0.77	0.81	0.81	0.82	0.77	3.87M
October 10, 2024	0.74	0.77	0.77	0.85	0.7	9.65M
October 09, 2024	0.76	0.74	0.74	0.79	0.73	3.81M
October 08, 2024	0.82	0.77	0.77	0.84	0.75	4.77M

Seres Therapeutics, Inc. (MCRB) NASDAQ