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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.04	19.26	19.26	20.85	19.11	93,615
October 15, 2025	19.7	19.7	19.7	20.85	19.17	108,800
October 14, 2025	19.45	19.7	19.7	20.19	19.2	161,877
October 13, 2025	19.5	19.23	19.23	20	18.78	107,300
October 10, 2025	19.6	19.12	19.12	20.02	18.54	83,900
October 09, 2025	19.45	19.5	19.5	20	19.41	61,960
October 08, 2025	20	19.64	19.64	20.25	19.3	73,056
October 07, 2025	21.1	20.09	20.09	21.67	20.09	148,017
October 06, 2025	20.5	21	21	21	20.02	50,702
October 03, 2025	21.35	20.59	20.59	22	19.14	264,936
October 02, 2025	20.87	21.04	21.04	21.21	20.17	92,114
October 01, 2025	20	20.5	20.5	21.41	19.36	151,977
September 30, 2025	18.86	19.24	19.24	19.69	18.18	111,653
September 29, 2025	18.99	18.69	18.69	19.97	18.64	76,500
September 26, 2025	18.98	18.93	18.93	19.03	18.4	54,937
September 25, 2025	19.03	18.9	18.9	19.9	18.42	67,589
September 24, 2025	17.89	19.39	19.39	19.85	17.1	376,709
September 23, 2025	16.41	17.56	17.56	17.75	15.81	213,100
September 22, 2025	17.05	16.52	16.52	17.25	16.36	92,800
September 19, 2025	18.21	17.45	17.45	18.78	16.85	205,420
September 18, 2025	17.84	18.03	18.03	18.25	16.83	102,214
September 17, 2025	17.5	17.61	17.61	17.99	16.88	106,216
September 16, 2025	15.81	17.4	17.4	17.42	15.69	154,400
September 15, 2025	15.81	15.69	15.69	16.25	15.26	151,728
September 12, 2025	17.27	15.91	15.91	17.75	14.22	809,719
September 11, 2025	17.83	17.57	17.57	18.69	17.17	306,562
September 10, 2025	19	17.59	17.59	19.91	17	431,231

Seres Therapeutics, Inc. (MCRB) NASDAQ