Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seres Therapeutics, Inc. - Common Stock (NQ:MCRB)

7.900 -0.340 (-4.13%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 7.940 8.330 7.730 8.240 72,348 +0.26(+3.26%)
May 19, 2025 7.460 8.310 7.335 7.980 107,308 +0.52(+6.97%)
May 16, 2025 7.280 7.550 7.140 7.460 76,903 +0.05(+0.67%)
May 15, 2025 7.000 7.691 6.530 7.410 141,102 +0.64(+9.45%)
May 14, 2025 7.500 7.600 6.750 6.770 191,557 -0.60(-8.14%)
May 13, 2025 7.860 7.875 7.310 7.370 126,970 -0.51(-6.47%)
May 12, 2025 7.150 8.090 7.150 7.880 99,891 +0.83(+11.69%)
May 09, 2025 6.900 7.239 6.640 7.055 131,038 +0.10(+1.44%)
May 08, 2025 8.000 8.070 6.900 6.955 221,459 -1.33(-16.10%)
May 07, 2025 8.550 8.893 8.211 8.290 57,698 -0.26(-3.04%)
May 06, 2025 9.100 9.100 8.500 8.550 83,114 -0.68(-7.37%)
May 05, 2025 9.540 9.730 9.140 9.230 46,484 -0.40(-4.15%)
May 02, 2025 9.510 9.970 9.296 9.630 66,578 +0.13(+1.37%)
May 01, 2025 9.760 9.760 9.255 9.500 43,190 -0.20(-2.06%)
Apr 30, 2025 9.290 10.12 8.920 9.700 130,982 +0.30(+3.19%)
Apr 29, 2025 9.330 9.696 9.170 9.400 56,249 +0.09(+0.97%)
Apr 28, 2025 10.02 10.20 9.250 9.310 83,137 -0.77(-7.64%)
Apr 25, 2025 9.000 10.26 8.870 10.08 272,011 +1.00(+11.01%)
Apr 24, 2025 9.650 10.24 8.780 9.080 138,138 -0.65(-6.68%)
Apr 23, 2025 7.300 10.55 7.200 9.730 641,502 +1.57(+19.24%)
Apr 22, 2025 7.620 8.640 7.179 8.160 275,773 +0.68(+9.06%)
Apr 21, 2025 7.902 8.276 7.402 7.482 94,728 +0.08(+1.11%)
Apr 17, 2025 8.400 8.786 7.288 7.400 132,982 -0.60(-7.48%)
Apr 16, 2025 9.600 9.800 7.200 7.998 223,392 -1.24(-13.44%)
Apr 15, 2025 11.56 12.00 9.240 9.240 145,596 -4.03(-30.35%)
Apr 14, 2025 12.38 13.40 11.86 13.27 65,864 +1.46(+12.33%)
Apr 11, 2025 11.80 12.29 11.30 11.81 40,520 +0.20(+1.71%)
Apr 10, 2025 10.72 11.80 10.33 11.61 52,636 +0.89(+8.32%)
Apr 09, 2025 10.06 11.02 9.186 10.72 116,927 +0.32(+3.06%)
Apr 08, 2025 12.00 12.00 10.40 10.40 57,624 -1.05(-9.14%)
Apr 07, 2025 12.40 12.40 11.13 11.45 58,622 -1.55(-11.94%)
Apr 04, 2025 13.60 14.00 12.64 13.00 54,517 -0.75(-5.47%)
Apr 03, 2025 13.20 14.58 13.20 13.75 48,753 +0.19(+1.42%)
Apr 02, 2025 13.60 13.90 13.42 13.56 33,320 +0.04(+0.27%)
Apr 01, 2025 14.00 14.40 13.40 13.52 35,174 -0.48(-3.41%)
Mar 31, 2025 14.32 14.42 13.82 14.00 35,195 -0.42(-2.90%)
Mar 28, 2025 15.10 15.15 14.02 14.42 35,492 -0.68(-4.53%)
Mar 27, 2025 14.60 15.20 14.29 15.10 56,154 +0.50(+3.45%)
Mar 26, 2025 14.20 14.60 13.83 14.60 34,966 +0.36(+2.53%)
Mar 25, 2025 14.37 14.40 14.00 14.24 30,813 -0.02(-0.15%)
Mar 24, 2025 14.40 14.40 13.80 14.26 34,134 +0.04(+0.25%)
Mar 21, 2025 14.78 14.78 14.04 14.23 43,527 -0.41(-2.83%)
Mar 20, 2025 15.32 15.32 14.22 14.64 49,977 -0.95(-6.11%)
Mar 19, 2025 15.40 15.80 14.36 15.59 29,200 +0.66(+4.41%)
Mar 18, 2025 14.80 16.12 14.46 14.93 66,665 +0.18(+1.19%)
Mar 17, 2025 14.20 14.80 13.80 14.76 34,259 +0.96(+6.97%)
Mar 14, 2025 13.00 13.80 12.80 13.80 40,667 +1.03(+8.05%)
Mar 13, 2025 13.60 14.04 12.46 12.77 83,950 -1.10(-7.91%)
Mar 12, 2025 14.40 15.04 13.56 13.86 43,963 -0.50(-3.51%)
Mar 11, 2025 14.20 14.98 14.00 14.37 21,757 -0.16(-1.07%)
Mar 10, 2025 15.35 15.61 14.42 14.52 24,842 -0.79(-5.13%)
Mar 07, 2025 14.66 15.45 14.35 15.31 25,189 +0.61(+4.15%)
Mar 06, 2025 15.00 15.26 14.48 14.70 13,457 -0.60(-3.91%)
Mar 05, 2025 13.80 15.30 13.60 15.30 47,888 +1.90(+14.15%)
Mar 04, 2025 14.40 14.60 12.60 13.40 129,407 -1.57(-10.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.