Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
9.10
-0.41 (-4.31%)
At close: Jun 27, 2025, 4:00 PM
8.83
-0.27 (-2.97%)
After-hours: Jun 27, 2025, 4:08 PM EDT
Seres Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.51 | 9.70 | 8.91 | 9.10 | 9.10 | -4.31% | 78,176 |
| Jun 26, 2025 | 9.45 | 9.58 | 8.85 | 9.51 | 9.51 | - | 100,332 |
| Jun 25, 2025 | 8.34 | 9.78 | 8.17 | 9.51 | 9.51 | 12.95% | 199,847 |
| Jun 24, 2025 | 7.59 | 8.44 | 7.48 | 8.42 | 8.42 | 13.48% | 106,377 |
| Jun 23, 2025 | 7.33 | 7.62 | 7.17 | 7.42 | 7.42 | 0.27% | 88,603 |
| Jun 20, 2025 | 7.72 | 7.82 | 7.31 | 7.40 | 7.40 | -4.27% | 85,110 |
| Jun 18, 2025 | 7.39 | 7.89 | 7.26 | 7.73 | 7.73 | 5.60% | 65,438 |
| Jun 17, 2025 | 7.46 | 7.54 | 7.25 | 7.32 | 7.32 | -2.40% | 93,615 |
| Jun 16, 2025 | 7.53 | 7.81 | 7.43 | 7.50 | 7.50 | - | 27,756 |
| Jun 13, 2025 | 7.92 | 8.08 | 7.42 | 7.50 | 7.50 | -6.13% | 37,771 |
| Jun 12, 2025 | 8.02 | 8.25 | 7.79 | 7.99 | 7.99 | -0.50% | 60,046 |
| Jun 11, 2025 | 8.24 | 8.49 | 7.97 | 8.03 | 8.03 | -2.78% | 86,584 |
| Jun 10, 2025 | 8.14 | 8.35 | 7.94 | 8.26 | 8.26 | 1.35% | 78,425 |
| Jun 9, 2025 | 8.23 | 8.47 | 7.83 | 8.15 | 8.15 | -0.97% | 94,806 |
| Jun 6, 2025 | 7.29 | 8.31 | 7.29 | 8.23 | 8.23 | 13.36% | 120,300 |
| Jun 5, 2025 | 7.16 | 7.29 | 7.00 | 7.26 | 7.26 | 1.82% | 63,376 |
| Jun 4, 2025 | 7.01 | 7.19 | 6.96 | 7.13 | 7.13 | 1.86% | 62,752 |
| Jun 3, 2025 | 7.10 | 7.41 | 6.99 | 7.00 | 7.00 | - | 140,010 |
| Jun 2, 2025 | 7.08 | 7.14 | 6.73 | 7.00 | 7.00 | -0.71% | 81,487 |
| May 30, 2025 | 7.02 | 7.33 | 6.84 | 7.05 | 7.05 | -0.56% | 88,742 |
| May 29, 2025 | 7.02 | 7.16 | 6.92 | 7.09 | 7.09 | 0.57% | 57,134 |
| May 28, 2025 | 7.31 | 7.31 | 7.00 | 7.05 | 7.05 | -2.49% | 67,072 |
| May 27, 2025 | 7.79 | 7.79 | 7.11 | 7.23 | 7.23 | -5.74% | 61,815 |
| May 23, 2025 | 7.34 | 7.86 | 7.34 | 7.67 | 7.67 | 3.09% | 69,287 |
| May 22, 2025 | 7.54 | 7.76 | 7.32 | 7.44 | 7.44 | -3.38% | 59,435 |
| May 21, 2025 | 8.09 | 8.33 | 7.70 | 7.70 | 7.70 | -6.55% | 44,235 |
| May 20, 2025 | 7.94 | 8.33 | 7.73 | 8.24 | 8.24 | 3.26% | 72,348 |
| May 19, 2025 | 7.46 | 8.31 | 7.34 | 7.98 | 7.98 | 6.97% | 107,308 |
| May 16, 2025 | 7.28 | 7.55 | 7.14 | 7.46 | 7.46 | 0.67% | 76,903 |
| May 15, 2025 | 7.00 | 7.69 | 6.53 | 7.41 | 7.41 | 9.45% | 141,102 |
| May 14, 2025 | 7.50 | 7.60 | 6.75 | 6.77 | 6.77 | -8.14% | 191,558 |
| May 13, 2025 | 7.87 | 7.88 | 7.31 | 7.37 | 7.37 | -6.47% | 126,970 |
| May 12, 2025 | 7.15 | 8.09 | 7.15 | 7.88 | 7.88 | 11.69% | 99,892 |
| May 9, 2025 | 6.90 | 7.24 | 6.64 | 7.06 | 7.06 | 1.44% | 131,038 |
| May 8, 2025 | 8.00 | 8.07 | 6.90 | 6.96 | 6.96 | -16.10% | 221,459 |
| May 7, 2025 | 8.55 | 8.89 | 8.21 | 8.29 | 8.29 | -3.04% | 57,705 |
| May 6, 2025 | 9.10 | 9.10 | 8.50 | 8.55 | 8.55 | -7.37% | 83,114 |
| May 5, 2025 | 9.54 | 9.73 | 9.14 | 9.23 | 9.23 | -4.15% | 46,484 |
| May 2, 2025 | 9.51 | 9.97 | 9.30 | 9.63 | 9.63 | 1.37% | 66,578 |
| May 1, 2025 | 9.76 | 9.76 | 9.26 | 9.50 | 9.50 | -2.06% | 43,190 |
| Apr 30, 2025 | 9.29 | 10.12 | 8.92 | 9.70 | 9.70 | 3.19% | 130,982 |
| Apr 29, 2025 | 9.33 | 9.70 | 9.17 | 9.40 | 9.40 | 0.97% | 56,249 |
| Apr 28, 2025 | 10.02 | 10.20 | 9.25 | 9.31 | 9.31 | -7.64% | 83,166 |
| Apr 25, 2025 | 9.00 | 10.26 | 8.87 | 10.08 | 10.08 | 11.01% | 272,011 |
| Apr 24, 2025 | 9.65 | 10.24 | 8.78 | 9.08 | 9.08 | -6.68% | 138,220 |
| Apr 23, 2025 | 7.30 | 10.55 | 7.20 | 9.73 | 9.73 | 19.24% | 642,508 |
| Apr 22, 2025 | 7.62 | 8.64 | 7.18 | 8.16 | 8.16 | 9.06% | 275,618 |
| Apr 21, 2025 | 7.90 | 8.28 | 7.40 | 7.48 | 7.48 | 1.11% | 94,742 |
| Apr 17, 2025 | 8.38 | 8.79 | 7.29 | 7.40 | 7.40 | -7.48% | 132,982 |
| Apr 16, 2025 | 9.60 | 9.80 | 7.20 | 8.00 | 8.00 | -13.44% | 223,539 |