Seres Therapeutics, Inc.MCRBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $15.54 | $15.54 | $14.88 | $15.44 | 20,606 |
| 2/2/2026 | $15.06 | $16.11 | $14.84 | $15.15 | 52,612 |
| 1/30/2026 | $15.05 | $15.16 | $14.41 | $14.92 | 48,900 |
| 1/29/2026 | $15.24 | $15.28 | $14.96 | $15.28 | 17,301 |
| 1/28/2026 | $15.64 | $15.64 | $15.00 | $15.14 | 19,118 |
| 1/27/2026 | $15.59 | $15.90 | $15.01 | $15.44 | 16,835 |
| 1/26/2026 | $15.00 | $15.86 | $14.90 | $15.63 | 74,438 |
| 1/23/2026 | $15.25 | $15.44 | $14.50 | $15.05 | 38,825 |
| 1/22/2026 | $15.00 | $15.81 | $15.00 | $15.40 | 38,600 |
| 1/21/2026 | $15.24 | $15.33 | $14.53 | $15.05 | 34,501 |
| 1/20/2026 | $15.60 | $15.60 | $15.00 | $15.06 | 42,800 |
| 1/16/2026 | $15.13 | $16.05 | $15.07 | $15.96 | 46,000 |
| 1/15/2026 | $16.00 | $16.27 | $15.00 | $15.18 | 60,238 |
| 1/14/2026 | $16.00 | $16.42 | $15.75 | $16.08 | 66,709 |
| 1/13/2026 | $15.75 | $15.97 | $15.03 | $15.97 | 47,900 |
| 1/12/2026 | $15.50 | $16.00 | $14.90 | $15.84 | 96,800 |
| 1/9/2026 | $15.43 | $15.68 | $15.03 | $15.65 | 22,833 |
| 1/8/2026 | $15.60 | $16.05 | $15.11 | $15.45 | 28,917 |
| 1/7/2026 | $15.46 | $16.30 | $15.46 | $15.86 | 28,213 |
| 1/6/2026 | $15.01 | $16.03 | $15.01 | $15.55 | 40,400 |
| 1/5/2026 | $15.30 | $15.39 | $14.50 | $15.19 | 53,602 |
| 1/2/2026 | $15.11 | $15.16 | $14.75 | $15.15 | 26,369 |
| 12/31/2025 | $14.65 | $15.09 | $14.65 | $14.88 | 54,250 |
| 12/30/2025 | $15.00 | $15.00 | $14.35 | $14.44 | 46,042 |
| 12/29/2025 | $14.63 | $15.15 | $14.01 | $14.92 | 104,527 |
| 12/26/2025 | $15.21 | $15.29 | $14.65 | $14.65 | 34,614 |
| 12/24/2025 | $15.00 | $15.41 | $14.96 | $15.30 | 15,200 |
| 12/23/2025 | $14.65 | $15.25 | $14.49 | $15.00 | 52,300 |
| 12/22/2025 | $14.98 | $15.28 | $14.46 | $14.63 | 73,421 |
| 12/19/2025 | $15.22 | $15.79 | $14.03 | $14.98 | 169,700 |
| 12/18/2025 | $15.69 | $15.84 | $15.10 | $15.28 | 60,000 |
| 12/17/2025 | $16.33 | $16.33 | $15.35 | $15.44 | 90,272 |
| 12/16/2025 | $16.00 | $16.63 | $15.90 | $16.20 | 52,900 |
| 12/15/2025 | $17.02 | $17.45 | $15.68 | $15.90 | 114,427 |
| 12/12/2025 | $17.27 | $17.90 | $16.89 | $16.94 | 44,908 |
| 12/11/2025 | $17.08 | $17.30 | $16.95 | $17.16 | 68,300 |
| 12/10/2025 | $16.74 | $17.12 | $16.50 | $16.98 | 104,700 |
| 12/9/2025 | $17.03 | $17.52 | $16.55 | $16.78 | 95,809 |
| 12/8/2025 | $16.87 | $17.42 | $16.60 | $17.18 | 112,841 |
| 12/5/2025 | $17.78 | $17.90 | $16.53 | $16.66 | 90,152 |
| 12/4/2025 | $17.50 | $17.90 | $16.80 | $17.90 | 116,026 |
| 12/3/2025 | $16.96 | $17.95 | $16.87 | $17.44 | 105,449 |
| 12/2/2025 | $16.96 | $18.00 | $16.61 | $16.70 | 81,518 |
| 12/1/2025 | $17.50 | $18.86 | $17.00 | $17.34 | 76,820 |
| 11/28/2025 | $17.08 | $18.40 | $16.75 | $17.99 | 169,700 |
| 11/26/2025 | $16.90 | $17.27 | $16.51 | $16.87 | 140,321 |
| 11/25/2025 | $16.97 | $17.60 | $16.54 | $16.92 | 92,100 |
| 11/24/2025 | $17.65 | $18.27 | $16.30 | $16.97 | 181,100 |
| 11/21/2025 | $20.30 | $20.30 | $16.41 | $17.71 | 472,100 |
| 11/20/2025 | $29.98 | $29.98 | $16.41 | $21.70 | 1.82M |
| 11/19/2025 | $23.79 | $29.65 | $23.56 | $28.63 | 957,236 |
| 11/18/2025 | $18.81 | $25.85 | $18.29 | $24.71 | 891,223 |
| 11/17/2025 | $17.30 | $21.82 | $17.30 | $21.64 | 788,500 |
| 11/14/2025 | $16.43 | $17.81 | $16.43 | $16.66 | 102,759 |
| 11/13/2025 | $15.78 | $16.87 | $15.78 | $16.77 | 95,700 |
| 11/12/2025 | $14.85 | $16.30 | $14.85 | $16.01 | 111,704 |
| 11/11/2025 | $14.08 | $15.04 | $14.06 | $14.90 | 63,137 |
| 11/10/2025 | $14.17 | $14.59 | $14.00 | $14.05 | 28,930 |
| 11/7/2025 | $13.93 | $14.27 | $13.50 | $14.02 | 32,913 |
| 11/6/2025 | $12.86 | $14.35 | $12.75 | $13.86 | 103,381 |
| 11/5/2025 | $13.70 | $13.90 | $12.48 | $12.70 | 149,100 |