Seres Therapeutics Inc. (MCRB)
NASDAQ: MCRB
· Real-Time Price · USD
20.59
-0.45 (-2.14%)
At close: Oct 03, 2025, 3:59 PM
20.59
0.00%
After-hours: Oct 03, 2025, 06:36 PM EDT
MCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.35 | 22.00 | 19.14 | 20.59 | 20.59 | -2.14% | 264,715 |
| Oct 2, 2025 | 20.87 | 21.21 | 20.17 | 21.04 | 21.04 | 2.63% | 92,114 |
| Oct 1, 2025 | 20.00 | 21.41 | 19.36 | 20.50 | 20.50 | 6.55% | 151,977 |
| Sep 30, 2025 | 18.86 | 19.69 | 18.18 | 19.24 | 19.24 | 2.94% | 111,700 |
| Sep 29, 2025 | 18.99 | 19.97 | 18.64 | 18.69 | 18.69 | -1.27% | 76,500 |
| Sep 26, 2025 | 18.98 | 19.03 | 18.40 | 18.93 | 18.93 | 0.16% | 54,937 |
| Sep 25, 2025 | 19.03 | 19.90 | 18.42 | 18.90 | 18.90 | -2.53% | 67,589 |
| Sep 24, 2025 | 17.89 | 19.85 | 17.10 | 19.39 | 19.39 | 10.42% | 376,709 |
| Sep 23, 2025 | 16.41 | 17.75 | 15.81 | 17.56 | 17.56 | 6.30% | 213,100 |
| Sep 22, 2025 | 17.05 | 17.25 | 16.36 | 16.52 | 16.52 | -5.33% | 92,800 |
| Sep 19, 2025 | 18.21 | 18.78 | 16.85 | 17.45 | 17.45 | -3.22% | 205,420 |
| Sep 18, 2025 | 17.84 | 18.25 | 16.83 | 18.03 | 18.03 | 2.39% | 102,214 |
| Sep 17, 2025 | 17.50 | 17.99 | 16.88 | 17.61 | 17.61 | 1.21% | 106,216 |
| Sep 16, 2025 | 15.81 | 17.42 | 15.69 | 17.40 | 17.40 | 10.90% | 154,400 |
| Sep 15, 2025 | 15.81 | 16.25 | 15.26 | 15.69 | 15.69 | -1.38% | 151,728 |
| Sep 12, 2025 | 17.27 | 17.75 | 14.22 | 15.91 | 15.91 | -9.45% | 809,719 |
| Sep 11, 2025 | 17.83 | 18.69 | 17.17 | 17.57 | 17.57 | -0.11% | 306,562 |
| Sep 10, 2025 | 19.00 | 19.91 | 17.00 | 17.59 | 17.59 | -5.68% | 431,231 |
| Sep 9, 2025 | 23.47 | 23.95 | 17.47 | 18.65 | 18.65 | -18.38% | 759,800 |
| Sep 8, 2025 | 23.85 | 24.67 | 21.00 | 22.85 | 22.85 | 18.03% | 1,006,553 |
Page 1 of 130