Seres Therapeutics Inc (MCRB) Historical Stock Data
0.83 ↑0.08 (11.08%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCRB is down -0.10% a day on average. There have been 11 days where Seres Therapeutics Inc closed green and 19 days where MCRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.74 | 0.83 | ↑$0.08 (11.35%) | 0.74 | 0.83 | 3.98M |
| 2024-04-25 | 0.71 | 0.74 | ↑$0.03 (4.14%) | 0.70 | 0.83 | 3.44M |
| 2024-04-24 | 0.75 | 0.73 | ↓$0.02 (-2.73%) | 0.70 | 0.79 | 5.81M |
| 2024-04-23 | 0.64 | 0.76 | ↑$0.12 (18.94%) | 0.63 | 0.80 | 11.87M |
| 2024-04-22 | 0.60 | 0.62 | ↑$0.02 (4.10%) | 0.58 | 0.64 | 4.22M |
| 2024-04-19 | 0.58 | 0.56 | ↓$0.02 (-3.47%) | 0.54 | 0.61 | 3.74M |
| 2024-04-18 | 0.63 | 0.58 | ↓$0.04 (-6.87%) | 0.58 | 0.63 | 3.79M |
| 2024-04-17 | 0.65 | 0.63 | ↓$0.03 (-3.88%) | 0.60 | 0.66 | 4.83M |
| 2024-04-16 | 0.62 | 0.64 | ↑$0.02 (3.28%) | 0.61 | 0.66 | 4.16M |
| 2024-04-15 | 0.64 | 0.62 | ↓$0.02 (-3.45%) | 0.61 | 0.65 | 3.85M |
| 2024-04-12 | 0.70 | 0.65 | ↓$0.05 (-6.47%) | 0.63 | 0.70 | 4.13M |
| 2024-04-11 | 0.69 | 0.68 | ↓$0.01 (-1.77%) | 0.66 | 0.70 | 4.66M |
| 2024-04-10 | 0.69 | 0.69 | ↓$0.01 (-0.75%) | 0.66 | 0.70 | 4.96M |
| 2024-04-09 | 0.72 | 0.71 | ↓$0.01 (-1.47%) | 0.69 | 0.75 | 6.97M |
| 2024-04-08 | 0.75 | 0.73 | ↓$0.02 (-2.48%) | 0.73 | 0.75 | 2.88M |
| 2024-04-05 | 0.77 | 0.76 | ↓$0.01 (-0.96%) | 0.73 | 0.78 | 3.32M |
| 2024-04-04 | 0.73 | 0.76 | ↑$0.02 (3.06%) | 0.72 | 0.79 | 4.33M |
| 2024-04-03 | 0.76 | 0.73 | ↓$0.04 (-4.69%) | 0.71 | 0.77 | 6.11M |
| 2024-04-02 | 0.78 | 0.76 | ↓$0.02 (-2.02%) | 0.75 | 0.78 | 2M |
| 2024-04-01 | 0.78 | 0.77 | ↓$0.01 (-1.67%) | 0.75 | 0.80 | 3.25M |
| 2024-03-28 | 0.79 | 0.77 | ↓$0.01 (-1.64%) | 0.76 | 0.80 | 3.02M |
| 2024-03-27 | 0.76 | 0.78 | ↑$0.02 (3.15%) | 0.75 | 0.80 | 3.31M |
| 2024-03-26 | 0.80 | 0.75 | ↓$0.04 (-5.53%) | 0.75 | 0.82 | 2.72M |
| 2024-03-25 | 0.78 | 0.79 | ↑$0.01 (0.95%) | 0.77 | 0.82 | 2.72M |
| 2024-03-22 | 0.80 | 0.77 | ↓$0.03 (-4.06%) | 0.77 | 0.81 | 2.56M |
| 2024-03-21 | 0.83 | 0.80 | ↓$0.03 (-4.18%) | 0.78 | 0.84 | 2.65M |
| 2024-03-20 | 0.81 | 0.83 | ↑$0.03 (3.14%) | 0.78 | 0.84 | 2.39M |
| 2024-03-19 | 0.76 | 0.81 | ↑$0.05 (6.11%) | 0.76 | 0.85 | 4.32M |
| 2024-03-18 | 0.81 | 0.76 | ↓$0.05 (-6.32%) | 0.75 | 0.81 | 3.79M |
| 2024-03-15 | 0.76 | 0.79 | ↑$0.02 (3.29%) | 0.73 | 0.80 | 3.70M |
Create an account or log in to view more rows.
$MCRB puts r going to print tomorrow
$MCRB wow
looking like it’s going to be a monster day!
$MCRB i'm out of slaps for the day
$MCRB we all speculate but nobody knows what going to happen.
$MCRB I bought the dip
$MCRB going down
$MCRB good support.....
$MCRB looks good
$MCRB Let’s get it
$MCRB unstoppable up wow