Skip to main content
Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
7.06
+0.21 (3.07%)
At close: Jun 26, 2026, 4:00 PM EDT
7.08
+0.02 (0.28%)
After-hours: Jun 26, 2026, 5:04 PM EDT

Seres Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.857.576.857.087.083.43%301,442
Jun 25, 20266.807.106.526.856.850.51%118,698
Jun 24, 20267.027.276.756.816.81-3.40%48,870
Jun 23, 20266.727.406.727.057.056.82%75,176
Jun 22, 20266.687.056.316.606.60-0.15%81,635
Jun 18, 20266.406.706.086.616.612.32%124,619
Jun 17, 20266.036.785.926.466.468.21%125,761
Jun 16, 20265.666.155.445.975.976.23%80,919
Jun 15, 20265.826.185.315.625.62-1.40%152,605
Jun 12, 20266.286.405.635.705.70-9.81%109,371
Jun 11, 20266.506.806.266.326.32-2.62%85,263
Jun 10, 20266.476.746.106.496.492.53%72,610
Jun 9, 20266.476.956.206.336.330.80%83,563
Jun 8, 20266.736.996.016.286.28-5.28%88,994
Jun 5, 20267.807.806.326.636.63-3.21%280,909
Jun 4, 20267.007.166.626.856.85-4.46%132,712
Jun 3, 20267.197.727.087.177.17-2.18%49,860
Jun 2, 20267.627.997.007.337.33-4.06%48,770
Jun 1, 20267.357.647.207.647.644.37%29,974
May 29, 20267.627.757.327.327.32-3.43%41,792
May 28, 20267.697.877.487.587.58-0.66%39,094
May 27, 20267.707.807.537.637.630.53%25,646
May 26, 20267.858.107.417.597.59-4.17%45,297
May 22, 20267.978.107.647.927.92-1.61%21,029
May 21, 20267.518.097.518.058.055.09%27,919
May 20, 20267.577.697.447.667.662.96%20,103
May 19, 20267.697.777.437.447.44-1.98%28,124
May 18, 20267.537.897.337.597.59-0.65%31,347
May 15, 20267.827.907.507.647.64-4.86%16,948
May 14, 20267.708.107.608.038.033.48%36,595
May 13, 20268.028.027.767.767.76-2.51%35,461
May 12, 20267.838.107.707.967.961.53%23,997
May 11, 20267.688.007.687.847.841.82%34,361
May 8, 20267.707.877.507.707.70-0.26%27,910
May 7, 20267.978.007.427.727.72-3.50%48,243
May 6, 20267.608.187.608.008.006.67%109,821
May 5, 20267.517.826.877.507.50-2.47%110,158
May 4, 20267.638.297.637.697.691.05%48,185
May 1, 20267.447.747.447.617.613.26%23,579
Apr 30, 20267.097.507.097.377.374.54%29,985
Apr 29, 20267.157.376.567.057.05-0.56%113,666
Apr 28, 20267.457.746.987.097.09-3.14%49,709
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