NasdaqGS - Nasdaq Real Time Price USD

Seres Therapeutics, Inc. (MCRB)

7.37
-0.51
(-6.47%)
At close: May 13 at 4:00:02 PM EDT
8.00
+0.63
+(8.55%)
Pre-Market: 8:18:22 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 20257.867.887.317.377.37127,000
May 12, 20257.158.097.157.887.8899,900
May 9, 20256.907.246.647.057.05131,000
May 8, 20258.008.076.906.956.95221,400
May 7, 20258.558.898.218.298.2957,700
May 6, 20259.109.108.508.558.5583,100
May 5, 20259.549.739.149.239.2346,500
May 2, 20259.519.979.309.639.6366,600
May 1, 20259.769.769.269.509.5043,200
Apr 30, 20259.2910.128.929.709.70131,000
Apr 29, 20259.339.709.179.409.4056,200
Apr 28, 202510.0210.209.259.319.3183,100
Apr 25, 20259.0010.268.8710.0810.08272,000
Apr 24, 20259.6510.248.789.089.08138,100
Apr 23, 20257.3010.557.209.739.73642,500
Apr 22, 2025 1:20 Stock Splits
Apr 22, 20257.628.647.188.168.16276,500
Apr 21, 20257.908.287.407.487.4894,745
Apr 17, 20258.388.787.287.407.40132,985
Apr 16, 20259.609.807.208.008.00223,540
Apr 15, 202511.5612.009.249.249.24145,790
Apr 14, 202512.3813.4011.8613.2613.2665,895
Apr 11, 202511.8012.2811.3011.8211.8240,520
Apr 10, 202510.7211.8010.3411.6211.6252,635
Apr 9, 202510.0611.029.1810.7210.72117,000
Apr 8, 202512.0012.0010.4010.4010.4057,630
Apr 7, 202512.4012.4011.1211.4411.4458,850
Apr 4, 202513.6014.0012.6412.8012.8054,495
Apr 3, 202513.2014.5813.2013.7613.7648,755
Apr 2, 202513.6013.9013.4213.5613.5634,460
Apr 1, 202514.0014.4013.4013.5213.5235,175
Mar 31, 202514.3214.4213.8214.0014.0035,195
Mar 28, 202515.1015.1614.0214.4214.4235,480
Mar 27, 202514.6015.2014.2815.1015.1056,155
Mar 26, 202514.2014.6013.8214.6014.6034,965
Mar 25, 202514.3614.4014.0014.2414.2430,810
Mar 24, 202514.4014.4013.8014.2614.2634,135
Mar 21, 202514.7814.7814.0414.2214.2243,505
Mar 20, 202515.3215.3214.2214.6414.6449,980
Mar 19, 202515.3815.8014.3615.6015.6029,240
Mar 18, 202514.8016.1214.4614.9414.9466,750
Mar 17, 202514.2014.8013.8014.7614.7634,295
Mar 14, 202513.0013.8012.8013.8013.8040,670
Mar 13, 202513.6014.0412.4612.7612.7684,055
Mar 12, 202514.5015.0413.5613.8613.8643,955
Mar 11, 202514.2014.9814.0014.3614.3621,760
Mar 10, 202515.3415.6214.4214.5214.5224,895
Mar 7, 202514.6615.4614.3415.3215.3225,190
Mar 6, 202515.0015.2614.4814.7014.7013,455
Mar 5, 202513.8015.3013.6015.3015.3048,040
Mar 4, 202514.4214.6012.6013.4013.40129,470
Mar 3, 202515.1815.6014.5214.9814.9825,670
Feb 28, 202514.4815.3814.4015.1815.1836,750
Feb 27, 202515.7415.7414.4614.5014.5021,490
Feb 26, 202515.2015.8014.4015.0015.0055,655
Feb 25, 202515.8015.9415.2215.5415.5434,925
Feb 24, 202516.2016.3415.4415.8015.8018,820
Feb 21, 202516.2416.6015.9816.0816.0845,410
Feb 20, 202516.4017.0016.0016.2416.2432,630
Feb 19, 202516.4017.0016.3216.6016.6014,665
Feb 18, 202516.6017.2016.2016.6216.6261,515
Feb 14, 202516.8017.2016.6016.6616.6624,720
Feb 13, 202516.6016.8016.0016.8016.8022,410
Feb 12, 202516.2016.8015.7616.3616.3645,675
Feb 11, 202515.4816.1015.0415.9815.9844,825
Feb 10, 202515.8216.0615.4015.7215.7242,590
Feb 7, 202515.6215.8415.4015.6415.6437,710
Feb 6, 202515.6016.7015.6015.6215.6253,280
Feb 5, 202516.2016.6215.8015.8215.8239,540
Feb 4, 202516.2016.8016.0216.1216.1242,515
Feb 3, 202517.0017.3016.1416.6216.6241,820
Jan 31, 202517.4017.6016.6216.9016.9037,570
Jan 30, 202516.2017.6016.2017.1217.1250,640
Jan 29, 202516.4616.7415.8816.1016.1046,880
Jan 28, 202516.6017.1616.0616.2816.2838,605
Jan 27, 202517.0018.4016.4016.8416.8487,845
Jan 24, 202517.7418.5017.0017.2417.2463,960
Jan 23, 202517.8019.0416.8217.7417.74127,765
Jan 22, 202514.7619.0414.7618.2418.24569,660
Jan 21, 202515.3815.3814.4214.6214.6260,555
Jan 17, 202514.7815.7414.7815.3415.3441,515
Jan 16, 202515.0016.0014.2214.7014.70532,700
Jan 15, 202515.6016.2015.0615.6015.6056,310
Jan 14, 202516.2016.5415.0015.3215.32127,840
Jan 13, 202516.6016.7616.0016.4616.4653,225
Jan 10, 202517.9618.1016.7016.8816.8837,590
Jan 8, 202517.0017.5816.8017.0017.0035,385
Jan 7, 202518.2018.8417.0417.4017.4068,820
Jan 6, 202517.8019.0017.8018.1418.1476,400
Jan 3, 202516.6018.2016.4818.1018.1076,575
Jan 2, 202517.0017.0016.1216.8616.8654,485
Dec 31, 202417.0017.0016.0616.6216.6276,925
Dec 30, 202417.6417.8616.4616.6216.62138,030
Dec 27, 202418.6018.6017.4017.7417.7466,040
Dec 26, 202418.8819.3218.4018.4818.4844,285
Dec 24, 202419.0019.8019.0019.2019.2046,940
Dec 23, 202418.4020.0018.3219.3019.30151,450
Dec 20, 202418.6019.2418.3018.3218.32139,465
Dec 19, 202418.0819.4817.4818.4218.42133,195
Dec 18, 202418.0018.4017.0017.2017.2090,180
Dec 17, 202417.6018.2017.0017.6017.6086,045
Dec 16, 202417.5819.0017.5817.8017.8074,035
Dec 13, 202418.1019.2017.3017.5817.58106,215
Dec 12, 202418.0018.3417.0017.2217.2253,935
Dec 11, 202418.9818.9817.2018.0018.0054,935
Dec 10, 202416.6618.8616.6618.6818.68177,195
Dec 9, 202418.0218.9616.2217.1017.10696,525
Dec 6, 202416.4417.9216.2016.4616.4658,215
Dec 5, 202416.4016.7615.6016.3016.3066,945
Dec 4, 202417.3017.3616.0016.3816.3895,155
Dec 3, 202418.3018.6017.4017.5417.5471,425
Dec 2, 202420.2020.2017.3618.5418.54146,020
Nov 29, 202419.0019.8018.7619.6019.60179,280
Nov 27, 202417.5418.5017.1818.3018.3083,290
Nov 26, 202419.2419.2416.0617.5417.54144,040
Nov 25, 202415.8018.0015.3217.7017.70343,385
Nov 22, 202414.9015.6214.4215.3815.3879,160
Nov 21, 202416.6017.6014.4614.6414.64208,435
Nov 20, 202413.6617.7013.4216.2816.28610,200
Nov 19, 202411.6413.9811.6413.7613.76220,085
Nov 18, 202410.8212.4010.8211.5811.58168,430
Nov 15, 202412.0812.0811.0011.0011.00174,205
Nov 14, 202411.8012.3011.6011.8411.84100,865
Nov 13, 202413.0013.7411.7611.8011.80272,025
Nov 12, 202413.8014.1012.6213.2813.28173,570
Nov 11, 202414.7015.1613.7213.8413.84122,295
Nov 8, 202414.0014.6014.0014.3014.3084,090
Nov 7, 202414.9415.3014.2014.3014.30110,435
Nov 6, 202416.8016.8014.8815.1015.1083,270
Nov 5, 202415.8016.4015.2016.2416.2469,500
Nov 4, 202416.5016.9615.8416.1416.1485,650
Nov 1, 202415.7616.5015.7616.4416.44112,190
Oct 31, 202415.6416.5415.1216.4016.40115,345
Oct 30, 202415.1216.2015.0215.6615.66100,005
Oct 29, 202414.2015.8014.2015.4215.42219,125
Oct 28, 202413.8015.2013.8014.0014.00125,950
Oct 25, 202414.4214.9613.6014.1014.10112,640
Oct 24, 202415.1415.4014.2014.2014.20149,070
Oct 23, 202415.4016.0215.0215.1415.1476,390
Oct 22, 202416.2616.6015.5215.6615.6646,495
Oct 21, 202417.0017.0016.1816.2816.2846,490
Oct 18, 202416.9617.2016.6416.9416.9439,720
Oct 17, 202416.4017.4016.4016.8616.8648,195
Oct 16, 202416.2017.1816.2016.8616.8665,005
Oct 15, 202416.6017.0016.1216.3216.3260,350
Oct 14, 202415.7417.2015.7416.7216.7298,180
Oct 11, 202415.4016.4615.3016.1416.14193,565
Oct 10, 202414.8017.0014.0615.4015.40482,575
Oct 9, 202415.2415.7614.5414.8614.86190,590
Oct 8, 202416.4016.7615.0615.4215.42238,455
Oct 7, 202416.8617.4416.4016.5616.5685,675
Oct 4, 202417.0017.3016.6016.9816.98105,995
Oct 3, 202417.0018.0016.7416.7416.74166,950
Oct 2, 202418.6219.0017.4218.0418.04130,245
Oct 1, 202416.4019.3216.0019.2219.22473,705
Sep 30, 202419.4021.4018.8218.9218.92346,040
Sep 27, 202417.4020.2016.8018.3818.38602,430
Sep 26, 202419.6019.6015.9616.6416.64537,130
Sep 25, 202421.8022.0018.1218.3018.30602,910
Sep 24, 202422.8023.2022.0022.2022.20190,915
Sep 23, 202422.6024.2021.9023.2023.20259,695
Sep 20, 202420.4022.6019.9222.6022.60320,540
Sep 19, 202421.8022.0020.4021.0021.00125,410
Sep 18, 202422.0022.6020.8021.0021.00144,480
Sep 17, 202420.6022.8020.4022.0022.00217,775
Sep 16, 202419.8021.4019.6420.4020.40129,985
Sep 13, 202418.8020.0018.2019.9819.98154,365
Sep 12, 202422.0024.0018.4019.2019.20404,205
Sep 11, 202420.6021.5020.0021.0021.0092,505
Sep 10, 202420.6021.3019.3220.6020.60164,540
Sep 9, 202419.2022.2018.2220.6020.60289,735
Sep 6, 202418.2026.4017.2419.0819.081,246,760
Sep 5, 202416.8018.0016.0618.0018.00180,285
Sep 4, 202415.4016.6015.4016.4016.4062,670
Sep 3, 202416.2016.4015.4815.6615.6669,170
Aug 30, 202416.6016.9015.8016.0216.0262,605
Aug 29, 202416.8017.4415.4015.8015.80137,530
Aug 28, 202416.8216.8615.7616.1816.1855,215
Aug 27, 202417.7618.3816.6016.6016.6088,980
Aug 26, 202417.4018.7017.4017.5017.5092,845
Aug 23, 202417.3618.4017.3617.4217.4242,870
Aug 22, 202417.8018.0017.2017.2017.2043,960
Aug 21, 202417.4017.9816.8017.4817.4850,990
Aug 20, 202418.2419.0017.2217.2217.2286,365
Aug 19, 202417.8019.4017.6218.9818.98115,095
Aug 16, 202417.4018.3216.8017.6017.6073,780
Aug 15, 202418.0018.7817.4017.7017.70103,345
Aug 14, 202417.6018.2616.6218.0618.06121,525
Aug 13, 202419.0019.0016.4016.5616.56168,035
Aug 12, 202419.0019.2017.8017.8017.8071,445
Aug 9, 202419.0019.6018.0018.1418.1480,630
Aug 8, 202417.3018.6217.0018.3018.30117,190
Aug 7, 202420.2020.2017.3617.6017.60239,550
Aug 6, 202419.6021.4017.0020.2020.20724,300
Aug 5, 202421.6026.0021.5025.6025.60153,815
Aug 2, 202424.6025.7023.4025.0025.00147,710
Aug 1, 202427.0027.4024.6025.2025.2099,970
Jul 31, 202426.0028.2024.8026.8026.80103,140
Jul 30, 202429.0029.4025.2025.2025.20172,100
Jul 29, 202427.4029.0026.8028.6028.60115,250
Jul 26, 202427.8028.6025.8026.4026.40111,020
Jul 25, 202426.2028.0023.6027.2027.20170,195
Jul 24, 202422.6027.0022.2025.8025.80213,545
Jul 23, 202424.2024.2020.6022.6022.60220,055
Jul 22, 202425.0025.5024.1024.6024.6084,560
Jul 19, 202425.2025.8023.0024.5024.50112,075
Jul 18, 202430.0030.6024.6025.2025.20260,930
Jul 17, 202425.4030.4025.3029.6029.60591,650
Jul 16, 202423.8028.8023.8025.4025.40560,970
Jul 15, 202421.0023.8020.8023.8023.80245,850
Jul 12, 202420.2022.0019.6821.4021.40144,420
Jul 11, 202420.0022.0018.8419.5619.56218,335
Jul 10, 202419.6020.6019.0019.7419.74142,265
Jul 9, 202418.8020.8017.7020.4020.40164,935
Jul 8, 202416.5019.4616.2219.4619.46509,345
Jul 5, 202414.6016.4014.4016.2416.24216,755
Jul 3, 202414.0214.8013.9214.0414.0460,820
Jul 2, 202415.0015.0614.0014.0214.02108,500
Jul 1, 202415.1815.8014.4414.4414.4490,200
Jun 28, 202415.6016.0014.4814.4814.48594,225
Jun 27, 202414.9415.7014.5015.7015.70100,500
Jun 26, 202415.3416.1015.0015.0215.0275,130
Jun 25, 202415.2015.7214.7215.0215.0299,570
Jun 24, 202415.4016.2615.1215.1815.1892,910
Jun 21, 202415.1016.2015.1015.5215.52128,020
Jun 20, 202415.2016.0014.6015.0415.04131,360
Jun 18, 202413.4015.6013.0014.2014.20183,835
Jun 17, 202413.6014.2413.0613.4213.42113,055
Jun 14, 202414.2214.6813.6814.1614.16105,220
Jun 13, 202415.0015.2014.0214.2014.2084,070
Jun 12, 202416.0016.5614.5214.9214.92116,165
Jun 11, 202415.0417.0014.4015.9015.90214,845
Jun 10, 202413.8018.5813.4414.8014.80789,890
Jun 7, 202415.8016.4011.2612.2812.28917,200
Jun 6, 202423.0023.0017.0017.0617.06704,135
Jun 5, 202421.8023.4021.2022.8022.80179,850
Jun 4, 202421.8022.8020.6021.4021.40146,300
Jun 3, 202420.0021.8020.0021.6021.6092,020
May 31, 202419.8021.4019.6020.0020.00104,605
May 30, 202418.6020.6018.3019.4819.48173,370
May 29, 202418.6219.1418.2018.4418.4450,240
May 28, 202418.8019.5018.1818.6018.60109,485
May 24, 202418.2018.5818.0018.3418.3474,180
May 23, 202419.2019.5018.0418.1618.1695,275
May 22, 202418.6019.9818.2018.7418.74153,525
May 21, 202419.0019.5018.0018.2018.2084,435
May 20, 202418.3019.6018.2018.9818.98103,040
May 17, 202418.8019.9818.0218.4018.40100,490
May 16, 202418.8019.6017.7018.4818.48135,180
May 15, 202418.8020.6018.0819.1619.16176,720
May 14, 202419.0019.4617.2817.9217.92195,065

Related Tickers

CHRS Coherus BioSciences, Inc.
0.8251
-19.11%
 
DAWN Day One Biopharmaceuticals, Inc.
6.33
-3.80%
 
ACXP Acurx Pharmaceuticals, Inc.
0.3799
-1.22%
 
LXRX Lexicon Pharmaceuticals, Inc.
0.6300
-6.51%
 
AUPH Aurinia Pharmaceuticals Inc.
7.82
-3.69%
 
PDSB PDS Biotechnology Corporation
1.2700
-1.55%
 
KPTI Karyopharm Therapeutics Inc.
4.9200
-20.00%
 
XFOR X4 Pharmaceuticals, Inc.
3.3100
-0.90%
 
AXSM Axsome Therapeutics, Inc.
105.67
-4.08%
 
IOVA Iovance Biotherapeutics, Inc.
1.7900
-7.25%