Seres Therapeutics Inc (MCRB) Historical Stock Data
1.32 ↓0.04 (-2.94%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCRB is up 1.58% a day on average. There have been 14 days where Seres Therapeutics Inc closed green and 16 days where MCRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.39 | 1.32 | ↓$0.07 (-5.04%) | 1.29 | 1.43 | 2.22M |
| 2024-07-25 | 1.31 | 1.36 | ↑$0.05 (3.82%) | 1.18 | 1.40 | 3.40M |
| 2024-07-24 | 1.13 | 1.29 | ↑$0.16 (14.16%) | 1.11 | 1.35 | 4.27M |
| 2024-07-23 | 1.21 | 1.13 | ↓$0.08 (-6.61%) | 1.03 | 1.21 | 4.40M |
| 2024-07-22 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.21 | 1.28 | 1.69M |
| 2024-07-19 | 1.26 | 1.23 | ↓$0.03 (-2.78%) | 1.15 | 1.29 | 2.24M |
| 2024-07-18 | 1.50 | 1.26 | ↓$0.24 (-16.00%) | 1.23 | 1.53 | 5.22M |
| 2024-07-17 | 1.27 | 1.48 | ↑$0.21 (16.54%) | 1.27 | 1.52 | 11.68M |
| 2024-07-16 | 1.19 | 1.27 | ↑$0.08 (6.72%) | 1.19 | 1.44 | 11.22M |
| 2024-07-15 | 1.05 | 1.19 | ↑$0.14 (13.33%) | 1.04 | 1.19 | 4.91M |
| 2024-07-12 | 1.01 | 1.07 | ↑$0.06 (5.94%) | 0.98 | 1.10 | 2.89M |
| 2024-07-11 | 1.00 | 0.98 | ↓$0.02 (-2.20%) | 0.94 | 1.10 | 4.37M |
| 2024-07-10 | 0.98 | 0.99 | ↑$0.01 (0.68%) | 0.95 | 1.03 | 2.85M |
| 2024-07-09 | 0.94 | 1.02 | ↑$0.08 (8.51%) | 0.89 | 1.04 | 3.30M |
| 2024-07-08 | 0.82 | 0.97 | ↑$0.15 (18.04%) | 0.81 | 0.97 | 10.18M |
| 2024-07-05 | 0.73 | 0.81 | ↑$0.08 (11.23%) | 0.72 | 0.82 | 4.33M |
| 2024-07-03 | 0.70 | 0.70 | ↑$0.00 (0.11%) | 0.70 | 0.74 | 1.22M |
| 2024-07-02 | 0.75 | 0.70 | ↓$0.05 (-6.53%) | 0.70 | 0.75 | 2.17M |
| 2024-07-01 | 0.76 | 0.72 | ↓$0.04 (-4.87%) | 0.72 | 0.79 | 1.80M |
| 2024-06-28 | 0.78 | 0.72 | ↓$0.06 (-7.21%) | 0.72 | 0.80 | 11.88M |
| 2024-06-27 | 0.75 | 0.79 | ↑$0.04 (5.07%) | 0.73 | 0.79 | 2.01M |
| 2024-06-26 | 0.77 | 0.75 | ↓$0.02 (-2.10%) | 0.75 | 0.81 | 1.50M |
| 2024-06-25 | 0.76 | 0.75 | ↓$0.01 (-1.25%) | 0.74 | 0.79 | 2M |
| 2024-06-24 | 0.77 | 0.76 | ↓$0.01 (-1.44%) | 0.76 | 0.81 | 1.86M |
| 2024-06-21 | 0.75 | 0.78 | ↑$0.02 (2.84%) | 0.75 | 0.81 | 2.57M |
| 2024-06-20 | 0.76 | 0.75 | ↓$0.01 (-1.12%) | 0.73 | 0.80 | 2.63M |
| 2024-06-18 | 0.67 | 0.71 | ↑$0.04 (6.03%) | 0.65 | 0.78 | 3.67M |
| 2024-06-17 | 0.68 | 0.67 | ↓$0.01 (-1.34%) | 0.65 | 0.71 | 2.26M |
| 2024-06-14 | 0.71 | 0.71 | ↓$0.00 (-0.32%) | 0.68 | 0.73 | 2.10M |
| 2024-06-13 | 0.75 | 0.71 | ↓$0.04 (-5.28%) | 0.70 | 0.76 | 1.68M |
Create an account or log in to view more rows.
$MCRB I'm not afraid.
I'm long
And I'm strong..........
$MCRB day trade is ok to buy here but sell later
$MCRB I think I like this stock more everyday
$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.....