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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2025	19	17.59	17.59	19.91	17	431,231
September 09, 2025	23.47	18.65	18.65	23.95	17.47	759,798
September 08, 2025	23.85	22.85	22.85	24.67	21	1.01M
September 05, 2025	18.64	19.36	19.36	19.69	18.6	91,200
September 04, 2025	18.17	18.8	18.8	19.04	17.82	81,122
September 03, 2025	19.28	18.5	18.5	19.85	18.36	105,351
September 02, 2025	18.75	19.52	19.52	19.87	18.75	95,800
August 29, 2025	18.9	18.94	18.94	19.21	18.43	38,000
August 28, 2025	18.75	18.99	18.99	19.12	18.44	84,134
August 27, 2025	19	18.88	18.88	19.88	18.86	89,711
August 26, 2025	19.27	19.35	19.35	20.59	19.15	194,610
August 25, 2025	19.17	19.23	19.23	19.41	18.13	69,765
August 22, 2025	18.26	19.44	19.44	19.59	18.26	167,900
August 21, 2025	18.27	18.32	18.32	18.97	17.57	125,964
August 20, 2025	16.28	17.94	17.94	18.12	16.28	130,159
August 19, 2025	17.85	16.25	16.25	17.85	16.25	98,342
August 18, 2025	16.65	17.69	17.69	18.12	15.79	188,579
August 15, 2025	17.01	16.69	16.69	17.18	16.49	55,505
August 14, 2025	15.76	16.86	16.86	17.52	15.76	208,905
August 13, 2025	15.42	15.97	15.97	15.99	15.14	99,730
August 12, 2025	14.82	15.44	15.44	15.44	14.36	82,993
August 11, 2025	14.06	14.53	14.53	15.84	14.06	122,719
August 08, 2025	15.05	14.21	14.21	15.55	14.09	105,300
August 07, 2025	14.19	15.29	15.29	15.96	14.19	289,300
August 06, 2025	14.15	13.79	13.79	15.45	13.51	116,560
August 05, 2025	14.65	14.28	14.28	15.38	14.11	147,500
August 04, 2025	14	14.78	14.78	14.85	13.78	83,419
August 01, 2025	14	13.99	13.99	14.1	13.38	47,064
July 31, 2025	14.39	14.26	14.26	15.4	14.01	116,800
July 30, 2025	12.24	14.4	14.4	14.4	12.24	125,021
July 29, 2025	13.27	12.15	12.15	13.55	12.15	71,900
July 28, 2025	15	13.24	13.24	15.07	13.15	143,000
July 25, 2025	13.49	14.53	14.53	15.41	13.32	247,719
July 24, 2025	13.08	13.4	13.4	13.67	12.69	77,320
July 23, 2025	13	13.09	13.09	13.2	12.5	169,000
July 22, 2025	13.64	12.39	12.39	13.7	11.15	275,200
July 21, 2025	14.07	13.85	13.85	14.68	13.8	75,119
July 18, 2025	14.56	14.07	14.07	14.78	14.04	85,694
July 17, 2025	13.9	14.08	14.08	14.51	13.19	49,546
July 16, 2025	14.7	13.97	13.97	14.77	13.84	90,831
July 15, 2025	14.92	14.67	14.67	15.5	14.22	167,436
July 14, 2025	12.33	14.85	14.85	15.98	12.08	739,994
July 11, 2025	12.25	12.57	12.57	12.87	11.99	56,700
July 10, 2025	12.37	12.35	12.35	12.75	11.95	90,551
July 09, 2025	11.48	12.38	12.38	12.84	11.46	190,640
July 08, 2025	10.74	11.6	11.6	11.65	10.74	76,221
July 07, 2025	11.17	10.85	10.85	11.86	10.67	91,319
July 03, 2025	11	11.87	11.87	12.18	10.69	107,200
July 02, 2025	10.64	10.86	10.86	11.32	10.38	59,706
July 01, 2025	11.11	10.71	10.71	11.11	9.8	192,938
June 30, 2025	9.03	11.11	11.11	11.58	9.01	370,827
June 27, 2025	9.51	9.1	9.1	9.7	8.9	78,200
June 26, 2025	9.45	9.51	9.51	9.58	8.85	100,332
June 25, 2025	8.34	9.51	9.51	9.78	8.16	199,847
June 24, 2025	7.59	8.42	8.42	8.44	7.48	106,400
June 23, 2025	7.33	7.42	7.42	7.62	7.17	88,603
June 20, 2025	7.72	7.4	7.4	7.82	7.31	85,110
June 18, 2025	7.39	7.73	7.73	7.89	7.26	65,438
June 17, 2025	7.46	7.32	7.32	7.54	7.25	93,615
June 16, 2025	7.53	7.5	7.5	7.81	7.43	27,800

Seres Therapeutics, Inc. (MCRB) NASDAQ