Skip to main content
Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
7.09
-0.23 (-3.14%)
At close: Apr 28, 2026, 4:00 PM EDT
7.18
+0.09 (1.27%)
After-hours: Apr 28, 2026, 7:19 PM EDT

Seres Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.457.746.987.097.09-3.14%49,708
Apr 27, 20268.008.157.067.327.32-9.63%123,224
Apr 24, 20268.168.347.788.108.100.12%60,755
Apr 23, 20268.458.747.998.098.09-4.15%44,673
Apr 22, 20268.718.928.348.448.44-0.71%51,577
Apr 21, 20268.819.118.508.508.50-4.92%25,518
Apr 20, 20268.818.968.608.948.940.56%22,732
Apr 17, 20268.679.118.678.898.890.68%105,270
Apr 16, 20268.938.938.598.838.83-0.11%58,374
Apr 15, 20268.628.868.488.848.842.67%42,456
Apr 14, 20268.949.148.508.618.610.35%60,683
Apr 13, 20268.358.748.308.588.583.12%24,907
Apr 10, 20268.729.078.278.328.32-4.48%52,148
Apr 9, 20268.779.188.588.718.71-0.57%12,048
Apr 8, 20269.009.228.668.768.76-1.02%43,322
Apr 7, 20268.749.068.508.858.850.45%26,733
Apr 6, 20269.209.298.798.818.81-4.96%23,786
Apr 2, 20268.769.348.769.279.274.63%76,889
Apr 1, 20269.009.328.738.868.86-0.11%36,531
Mar 31, 20269.039.248.808.878.870.80%31,976
Mar 30, 20269.009.558.468.808.80-2.22%54,040
Mar 27, 20269.239.538.949.009.00-3.54%34,314
Mar 26, 20269.009.499.009.339.332.08%22,829
Mar 25, 20268.489.508.389.149.1410.39%46,115
Mar 24, 20268.468.828.118.288.28-4.50%37,719
Mar 23, 20268.659.438.508.678.672.00%78,196
Mar 20, 20269.009.078.408.508.50-6.39%84,803
Mar 19, 20269.009.158.709.089.080.55%24,234
Mar 18, 20269.399.398.789.039.03-3.78%58,726
Mar 17, 20269.009.458.559.399.398.37%71,271
Mar 16, 20268.759.018.608.668.660.35%60,239
Mar 13, 20269.009.108.608.638.63-4.64%38,094
Mar 12, 20269.009.198.629.059.051.34%42,145
Mar 11, 20269.009.238.608.938.93-0.22%24,896
Mar 10, 20269.309.308.868.958.95-3.97%44,374
Mar 9, 20269.009.509.009.329.322.08%60,373
Mar 6, 20269.329.519.059.139.13-4.10%28,920
Mar 5, 20269.079.608.969.529.524.27%50,642
Mar 4, 20269.009.558.909.139.133.75%75,774
Mar 3, 20268.719.198.608.808.80-1.79%49,867
Mar 2, 20268.749.068.638.968.962.52%31,692
Feb 27, 20268.918.918.568.748.74-1.58%32,557
Feb 26, 20268.899.188.538.888.88-0.11%31,051
Feb 25, 20268.869.008.488.898.892.77%85,080
Feb 24, 20268.219.008.218.658.656.00%58,268
Feb 23, 20268.658.828.058.168.16-4.56%66,884
Feb 20, 20268.479.008.268.558.55-2.17%69,607
Feb 19, 20268.238.747.898.748.746.20%63,149
Feb 18, 20268.179.377.958.238.23-0.60%128,182
Feb 17, 20268.478.657.858.288.28-2.24%61,228
Feb 13, 20268.819.978.388.478.473.04%315,496
Feb 12, 202610.0410.968.008.228.22-41.66%693,273
Feb 11, 202614.4914.4913.5914.0914.09-1.54%36,326
Feb 10, 202614.5514.6514.0614.3114.31-2.19%23,399
Feb 9, 202614.0014.6913.7814.6314.634.80%26,971
Feb 6, 202613.5014.3213.5013.9613.964.18%63,894
Feb 5, 202614.0214.3113.2013.4013.40-1.69%75,075
Feb 4, 202614.9215.2312.9913.6313.63-11.49%237,822
Feb 3, 202615.5415.5414.8815.4015.401.65%31,245
Feb 2, 202615.0616.1214.8415.1515.151.54%52,612
Jan 30, 202615.0515.1614.4114.9214.92-2.36%48,872
Jan 29, 202615.2415.2814.9615.2815.280.92%17,301
Jan 28, 202615.6415.6415.0015.1415.14-1.94%19,118
Jan 27, 202615.5915.9015.0115.4415.44-1.22%16,835
Jan 26, 202615.0015.8614.9015.6315.633.85%74,438
Jan 23, 202615.2515.4414.5015.0515.05-2.27%38,825
Jan 22, 202615.0015.8115.0015.4015.402.33%38,590
Jan 21, 202615.2415.3314.5315.0515.05-0.07%34,501
Jan 20, 202615.6015.6015.0015.0615.06-5.64%42,798
Jan 16, 202615.1316.0515.0715.9615.965.14%46,000
Jan 15, 202616.0016.2715.0015.1815.18-5.60%60,238
Jan 14, 202616.0016.4215.7516.0816.080.69%66,709
Jan 13, 202615.7515.9715.0315.9715.970.82%47,900
Jan 12, 202615.5016.0014.9015.8415.841.21%96,790
Jan 9, 202615.4315.6815.0315.6515.651.29%22,833
Jan 8, 202615.6016.0515.1115.4515.45-2.59%28,917
Jan 7, 202615.4616.3015.4615.8615.861.99%28,213
Jan 6, 202615.0116.0315.0115.5515.552.37%40,397
Jan 5, 202615.3015.3914.5015.1915.190.26%53,602
Jan 2, 202615.1115.1614.7515.1515.151.81%26,369
Dec 31, 202514.6515.0914.6514.8814.883.05%54,250
Dec 30, 202515.0015.0014.3514.4414.44-3.22%46,042
Dec 29, 202514.6315.1514.0114.9214.921.84%104,527
Dec 26, 202515.2115.2914.6514.6514.65-4.25%34,614
Dec 24, 202515.0015.4114.9615.3015.302.00%15,170
Dec 23, 202514.6515.2514.4915.0015.002.53%52,275
Dec 22, 202514.9815.2814.4614.6314.63-2.34%73,421
Dec 19, 202515.2215.7914.0314.9814.98-1.96%169,671
Dec 18, 202515.6915.8415.1015.2815.28-1.04%59,989
Dec 17, 202516.3316.3315.3515.4415.44-4.69%90,272
Dec 16, 202516.0016.6315.9016.2016.201.89%52,878
Dec 15, 202517.0217.4515.6815.9015.90-6.14%114,427
Dec 12, 202517.2717.9016.8916.9416.94-1.28%44,908
Dec 11, 202517.0817.3016.9517.1617.161.06%68,285
Dec 10, 202516.7417.1216.5016.9816.981.19%104,651
Dec 9, 202517.0317.5216.5516.7816.78-2.33%95,809
Dec 8, 202516.8717.4216.6017.1817.183.12%112,841
Dec 5, 202517.7817.9016.5316.6616.66-6.93%90,152
Dec 4, 202517.5017.9016.8017.9017.902.64%116,026
Dec 3, 202516.9617.9516.8717.4417.444.43%105,449