Seres Therapeutics Inc (MCRB) Historical Stock Data
16.94 ↓0.22 (-1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCRB is up 1.41% a day on average. There have been 16 days where Seres Therapeutics Inc closed green and 14 days where MCRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 17.27 | 16.94 | ↓$0.33 (-1.91%) | 16.89 | 17.90 | 44.91K |
| 2025-12-11 | 17.08 | 17.16 | ↑$0.08 (0.47%) | 16.95 | 17.30 | 68.29K |
| 2025-12-10 | 16.74 | 16.98 | ↑$0.24 (1.43%) | 16.50 | 17.12 | 104.65K |
| 2025-12-09 | 17.03 | 16.78 | ↓$0.25 (-1.47%) | 16.55 | 17.52 | 95.81K |
| 2025-12-08 | 16.87 | 17.18 | ↑$0.31 (1.84%) | 16.60 | 17.42 | 112.84K |
| 2025-12-05 | 17.78 | 16.66 | ↓$1.12 (-6.30%) | 16.53 | 17.90 | 90.15K |
| 2025-12-04 | 17.50 | 17.90 | ↑$0.40 (2.29%) | 16.80 | 17.90 | 116.03K |
| 2025-12-03 | 16.96 | 17.44 | ↑$0.48 (2.83%) | 16.87 | 17.95 | 105.45K |
| 2025-12-02 | 16.96 | 16.70 | ↓$0.26 (-1.53%) | 16.61 | 18.00 | 81.52K |
| 2025-12-01 | 17.50 | 17.34 | ↓$0.16 (-0.91%) | 17.00 | 18.86 | 76.82K |
| 2025-11-28 | 17.08 | 17.99 | ↑$0.91 (5.33%) | 16.75 | 18.40 | 169.66K |
| 2025-11-26 | 16.90 | 16.87 | ↓$0.03 (-0.18%) | 16.51 | 17.27 | 140.32K |
| 2025-11-25 | 16.97 | 16.92 | ↓$0.05 (-0.29%) | 16.54 | 17.60 | 92.07K |
| 2025-11-24 | 17.65 | 16.97 | ↓$0.68 (-3.85%) | 16.30 | 18.27 | 181.09K |
| 2025-11-21 | 20.30 | 17.71 | ↓$2.59 (-12.76%) | 16.41 | 20.30 | 472.08K |
| 2025-11-20 | 29.98 | 21.70 | ↓$8.28 (-27.62%) | 16.41 | 29.98 | 1.82M |
| 2025-11-19 | 23.79 | 28.63 | ↑$4.84 (20.34%) | 23.56 | 29.65 | 0.96M |
| 2025-11-18 | 18.81 | 24.71 | ↑$5.90 (31.37%) | 18.29 | 25.85 | 891.22K |
| 2025-11-17 | 17.30 | 21.64 | ↑$4.34 (25.09%) | 17.30 | 21.82 | 787.77K |
| 2025-11-14 | 16.43 | 16.66 | ↑$0.23 (1.40%) | 16.43 | 17.81 | 102.76K |
| 2025-11-13 | 15.78 | 16.77 | ↑$0.99 (6.24%) | 15.78 | 16.87 | 95.69K |
| 2025-11-12 | 14.85 | 16.01 | ↑$1.16 (7.81%) | 14.85 | 16.30 | 111.70K |
| 2025-11-11 | 14.08 | 14.90 | ↑$0.82 (5.82%) | 14.06 | 15.04 | 63.14K |
| 2025-11-10 | 14.17 | 14.05 | ↓$0.12 (-0.85%) | 14.00 | 14.59 | 28.93K |
| 2025-11-07 | 13.93 | 14.02 | ↑$0.09 (0.65%) | 13.51 | 14.27 | 32.63K |
| 2025-11-06 | 12.86 | 13.86 | ↑$1.00 (7.78%) | 12.75 | 14.35 | 103.16K |
| 2025-11-05 | 13.70 | 12.70 | ↓$1.00 (-7.30%) | 12.48 | 13.90 | 149.07K |
| 2025-11-04 | 15.13 | 13.75 | ↓$1.38 (-9.12%) | 13.75 | 15.34 | 169.04K |
| 2025-11-03 | 16.05 | 15.24 | ↓$0.81 (-5.05%) | 15.08 | 16.66 | 112.11K |
| 2025-10-31 | 15.99 | 16.10 | ↑$0.11 (0.69%) | 15.69 | 16.72 | 44.71K |
Create an account or log in to view more rows.
$MCRB Starting a small position
$MCRB cup and handle forming
$MCRB my hands are made out of diamonds
$MCRB gimme gimme
$MCRB has just been halted from trading due to volatility.
$MCRB has just been halted from trading.
$MCRB looking good today??
$MCRB tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MCRB very normal lol sike
$MCRB Bull trap