Seres Therapeutics Inc (MCRB) Historical Stock Data

0.37 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MCRB is down -2.04% a day on average. There have been 13 days where Seres Therapeutics Inc closed green and 17 days where MCRB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-17	0.42	0.37	↓$0.05 (-11.67%)	0.36	0.44	2.66M
2025-04-16	0.48	0.40	↓$0.08 (-16.69%)	0.36	0.49	4.47M
2025-04-15	0.58	0.46	↓$0.12 (-20.08%)	0.46	0.60	2.91M
2025-04-14	0.62	0.66	↑$0.04 (7.16%)	0.59	0.67	1.32M
2025-04-11	0.59	0.59	↑$0.00 (0.08%)	0.57	0.61	810.39K
2025-04-10	0.54	0.58	↑$0.04 (8.32%)	0.52	0.59	1.05M
2025-04-09	0.50	0.54	↑$0.03 (6.58%)	0.46	0.55	2.34M
2025-04-08	0.60	0.52	↓$0.08 (-13.32%)	0.52	0.60	1.15M
2025-04-07	0.62	0.57	↓$0.05 (-7.68%)	0.56	0.62	1.18M
2025-04-04	0.68	0.64	↓$0.04 (-5.88%)	0.63	0.70	1.09M
2025-04-03	0.66	0.69	↑$0.03 (4.18%)	0.66	0.73	0.98M
2025-04-02	0.68	0.68	↓$0.00 (-0.29%)	0.67	0.69	666.41K
2025-04-01	0.70	0.68	↓$0.02 (-3.41%)	0.67	0.72	703.57K
2025-03-31	0.72	0.70	↓$0.02 (-2.22%)	0.69	0.72	703.91K
2025-03-28	0.76	0.72	↓$0.03 (-4.53%)	0.70	0.76	709.86K
2025-03-27	0.73	0.76	↑$0.03 (3.45%)	0.71	0.76	1.12M
2025-03-26	0.71	0.73	↑$0.02 (2.82%)	0.69	0.73	699.33K
2025-03-25	0.72	0.71	↓$0.01 (-0.88%)	0.70	0.72	616.28K
2025-03-24	0.72	0.71	↓$0.01 (-0.89%)	0.69	0.72	682.70K
2025-03-21	0.74	0.71	↓$0.03 (-3.75%)	0.70	0.74	870.49K
2025-03-20	0.77	0.73	↓$0.03 (-4.46%)	0.71	0.77	1M
2025-03-19	0.77	0.78	↑$0.01 (1.33%)	0.72	0.79	584.80K
2025-03-18	0.74	0.75	↑$0.01 (0.91%)	0.72	0.81	1.33M
2025-03-17	0.71	0.74	↑$0.03 (3.93%)	0.69	0.74	685.18K
2025-03-14	0.65	0.69	↑$0.04 (6.12%)	0.64	0.69	813.36K
2025-03-13	0.68	0.64	↓$0.04 (-6.12%)	0.62	0.70	1.68M
2025-03-12	0.72	0.69	↓$0.03 (-4.35%)	0.68	0.75	879.26K
2025-03-11	0.71	0.72	↑$0.01 (1.18%)	0.70	0.75	435.15K
2025-03-10	0.77	0.73	↓$0.04 (-5.37%)	0.72	0.78	497.86K
2025-03-07	0.73	0.77	↑$0.03 (4.46%)	0.72	0.77	503.80K