Seres Therapeutics Inc (MCRB) Historical Stock Data
0.77 ↓0.01 (-0.78%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCRB is down -1.41% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 0.79 | 0.76 | ↓$0.03 (-3.67%) | 0.76 | 0.83 | 3.26M |
2024-03-13 | 0.79 | 0.78 | ↓$0.01 (-1.72%) | 0.76 | 0.82 | 4M |
2024-03-12 | 0.86 | 0.77 | ↓$0.09 (-10.12%) | 0.76 | 0.86 | 8.39M |
2024-03-11 | 0.98 | 0.86 | ↓$0.12 (-12.24%) | 0.85 | 0.99 | 8.62M |
2024-03-08 | 0.98 | 0.97 | ↓$0.01 (-0.97%) | 0.97 | 1.03 | 4.18M |
2024-03-07 | 1.01 | 0.98 | ↓$0.03 (-2.97%) | 0.98 | 1.02 | 4.52M |
2024-03-06 | 1.05 | 1.01 | ↓$0.04 (-3.68%) | 0.97 | 1.07 | 13.03M |
2024-03-05 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.02 | 1.10 | 6.72M |
2024-03-04 | 1.22 | 1.14 | ↓$0.08 (-6.56%) | 1.13 | 1.24 | 4.74M |
2024-03-01 | 1.15 | 1.23 | ↑$0.08 (6.96%) | 1.13 | 1.24 | 2.68M |
2024-02-29 | 1.19 | 1.14 | ↓$0.05 (-4.20%) | 1.14 | 1.23 | 4.10M |
2024-02-28 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.13 | 1.23 | 4.33M |
2024-02-27 | 1.07 | 1.14 | ↑$0.07 (6.54%) | 1.07 | 1.16 | 5.06M |
2024-02-26 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.03 | 1.09 | 3.81M |
2024-02-23 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.06 | 1.10 | 2.62M |
2024-02-22 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.06 | 1.12 | 4.36M |
2024-02-21 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.04 | 1.10 | 3.44M |
2024-02-20 | 1.08 | 1.04 | ↓$0.04 (-3.70%) | 1.04 | 1.11 | 2.93M |
2024-02-16 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.03 | 1.14 | 5M |
2024-02-15 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.10 | 1.14 | 2.25M |
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