Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
16.67
+0.70 (4.38%)
Aug 14, 2025, 1:53 PM - Market open
Seres Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.76 | 17.41 | 15.76 | 17.12 | - | 7.20% | 64,490 |
| Aug 13, 2025 | 15.42 | 15.99 | 15.14 | 15.97 | 15.97 | 3.43% | 99,730 |
| Aug 12, 2025 | 14.82 | 15.44 | 14.36 | 15.44 | 15.44 | 6.26% | 82,993 |
| Aug 11, 2025 | 14.06 | 15.84 | 14.06 | 14.53 | 14.53 | 2.25% | 122,719 |
| Aug 8, 2025 | 15.05 | 15.55 | 14.09 | 14.21 | 14.21 | -7.06% | 105,269 |
| Aug 7, 2025 | 14.19 | 15.96 | 14.19 | 15.29 | 15.29 | 10.92% | 289,297 |
| Aug 6, 2025 | 14.15 | 15.45 | 13.51 | 13.79 | 13.79 | -3.47% | 116,560 |
| Aug 5, 2025 | 14.65 | 15.38 | 14.11 | 14.28 | 14.28 | -3.38% | 147,475 |
| Aug 4, 2025 | 14.00 | 14.85 | 13.78 | 14.78 | 14.78 | 5.65% | 83,419 |
| Aug 1, 2025 | 14.00 | 14.10 | 13.38 | 13.99 | 13.99 | -1.89% | 47,064 |
| Jul 31, 2025 | 14.39 | 15.40 | 14.01 | 14.26 | 14.26 | -0.97% | 116,800 |
| Jul 30, 2025 | 12.24 | 14.40 | 12.24 | 14.40 | 14.40 | 18.52% | 125,021 |
| Jul 29, 2025 | 13.27 | 13.55 | 12.15 | 12.15 | 12.15 | -8.23% | 71,900 |
| Jul 28, 2025 | 15.00 | 15.07 | 13.15 | 13.24 | 13.24 | -8.88% | 142,966 |
| Jul 25, 2025 | 13.49 | 15.41 | 13.32 | 14.53 | 14.53 | 8.43% | 247,719 |
| Jul 24, 2025 | 13.08 | 13.67 | 12.69 | 13.40 | 13.40 | 2.37% | 77,320 |
| Jul 23, 2025 | 13.00 | 13.20 | 12.50 | 13.09 | 13.09 | 5.65% | 168,981 |
| Jul 22, 2025 | 13.64 | 13.70 | 11.15 | 12.39 | 12.39 | -10.54% | 275,164 |
| Jul 21, 2025 | 14.07 | 14.68 | 13.80 | 13.85 | 13.85 | -1.56% | 75,119 |
| Jul 18, 2025 | 14.56 | 14.78 | 14.04 | 14.07 | 14.07 | -0.07% | 86,224 |
| Jul 17, 2025 | 13.90 | 14.51 | 13.19 | 14.08 | 14.08 | 0.79% | 49,546 |
| Jul 16, 2025 | 14.70 | 14.77 | 13.84 | 13.97 | 13.97 | -4.77% | 90,831 |
| Jul 15, 2025 | 14.92 | 15.50 | 14.22 | 14.67 | 14.67 | -1.21% | 167,436 |
| Jul 14, 2025 | 12.33 | 15.98 | 12.08 | 14.85 | 14.85 | 18.14% | 739,994 |
| Jul 11, 2025 | 12.25 | 12.87 | 11.99 | 12.57 | 12.57 | 1.78% | 56,672 |
| Jul 10, 2025 | 12.37 | 12.75 | 11.95 | 12.35 | 12.35 | -0.24% | 90,551 |
| Jul 9, 2025 | 11.48 | 12.84 | 11.46 | 12.38 | 12.38 | 6.72% | 190,640 |
| Jul 8, 2025 | 10.74 | 11.65 | 10.74 | 11.60 | 11.60 | 6.91% | 76,221 |
| Jul 7, 2025 | 11.17 | 11.86 | 10.67 | 10.85 | 10.85 | -8.59% | 91,319 |
| Jul 3, 2025 | 11.00 | 12.18 | 10.69 | 11.87 | 11.87 | 9.30% | 107,170 |
| Jul 2, 2025 | 10.64 | 11.32 | 10.38 | 10.86 | 10.86 | 1.45% | 59,706 |
| Jul 1, 2025 | 11.11 | 11.11 | 9.80 | 10.71 | 10.71 | -3.65% | 192,938 |
| Jun 30, 2025 | 9.03 | 11.58 | 9.01 | 11.11 | 11.11 | 22.09% | 371,078 |
| Jun 27, 2025 | 9.51 | 9.70 | 8.91 | 9.10 | 9.10 | -4.31% | 78,179 |
| 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 |