NASDAQ : MCRB
Seres Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 19.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Seres Therapeutics, Inc. (MCRB) closed at 1.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.84 | 2 | 1.81 | 1.88 | 41,206 | +6.21% |
| 2026-10-30 | 1.92 | 1.92 | 1.75 | 1.77 | 120,110 | -9.23% |
| 2026-10-29 | 1.9 | 2.029 | 1.81 | 1.95 | 78,506 | +8.94% |
| 2026-10-28 | 1.77 | 1.93 | 1.675 | 1.79 | 87,496 | -0.56% |
| 2026-10-27 | 2 | 2 | 1.7 | 1.8 | 165,350 | -9.09% |
| 2026-10-26 | 2.11 | 2.185 | 1.98 | 1.98 | 53,065 | -5.26% |
| 2026-10-23 | 2.13 | 2.17 | 2 | 2.09 | 69,713 | -1.88% |
| 2026-10-22 | 2.29 | 2.3 | 2.02 | 2.13 | 132,204 | -7.39% |
| 2026-10-21 | 2.3 | 2.4 | 2.261 | 2.3 | 41,768 | -0.43% |
| 2026-10-20 | 2.41 | 2.55 | 2.31 | 2.31 | 66,980 | -4.55% |
| 2026-10-19 | 2.46 | 2.58 | 2.415 | 2.42 | 23,365 | -1.63% |
| 2026-10-16 | 2.56 | 2.56 | 2.422 | 2.46 | 38,569 | -2.77% |
| 2026-10-15 | 2.4 | 2.61 | 2.4 | 2.53 | 24,614 | +4.55% |
| 2026-10-14 | 2.65 | 2.66 | 2.385 | 2.42 | 42,971 | -4.35% |
| 2026-10-13 | 2.66 | 2.66 | 2.51 | 2.53 | 44,061 | -5.60% |
| 2026-10-12 | 2.75 | 2.78 | 2.66 | 2.68 | 54,279 | -1.11% |
| 2026-10-09 | 2.65 | 2.75 | 2.58 | 2.71 | 79,411 | +3.04% |
| 2026-10-08 | 2.68 | 2.724 | 2.42 | 2.63 | 213,360 | -3.31% |
| 2026-10-07 | 2.86 | 3 | 2.7 | 2.72 | 60,381 | -6.21% |
| 2026-10-06 | 2.875 | 3.02 | 2.8 | 2.9 | 76,422 | +1.75% |
| 2026-10-05 | 2.91 | 2.91 | 2.81 | 2.85 | 63,303 | -3.06% |
| 2026-10-02 | 2.98 | 3.2 | 2.91 | 2.94 | 100,954 | +0.34% |
| 2026-10-01 | 3.1 | 3.41 | 2.83 | 2.93 | 247,329 | -12.54% |
| 2026-09-30 | 3.473 | 3.486 | 3.26 | 3.35 | 54,614 | -3.74% |
| 2026-09-29 | 3.54 | 3.585 | 3.35 | 3.48 | 71,289 | -1.14% |
| 2026-09-28 | 3.49 | 3.55 | 3.405 | 3.52 | 55,485 | +0.00% |
| 2026-09-25 | 3.66 | 3.695 | 3.5 | 3.52 | 55,674 | -2.76% |
| 2026-09-24 | 3.71 | 3.85 | 3.52 | 3.62 | 89,565 | -4.49% |
| 2026-09-23 | 4.06 | 4.221 | 3.73 | 3.79 | 51,648 | -5.72% |
| 2026-09-22 | 4.13 | 4.15 | 3.93 | 4.02 | 35,742 | -1.23% |
| 2026-09-21 | 4.23 | 4.33 | 3.9 | 4.07 | 38,807 | +1.75% |
| 2026-09-18 | 4.11 | 4.265 | 4 | 4 | 95,099 | -2.44% |
| 2026-09-17 | 4.28 | 4.311 | 4.01 | 4.1 | 44,425 | -2.61% |
| 2026-09-16 | 4.55 | 4.835 | 4.18 | 4.21 | 83,759 | -8.48% |
| 2026-09-15 | 4.73 | 4.87 | 4.53 | 4.6 | 44,825 | -2.75% |
| 2026-09-14 | 5 | 5.145 | 4.71 | 4.73 | 54,047 | -5.59% |
| 2026-09-11 | 5.17 | 5.24 | 5 | 5.01 | 39,561 | -1.76% |
| 2026-09-10 | 5.24 | 5.27 | 5.05 | 5.1 | 32,070 | -3.41% |
| 2026-09-09 | 5.52 | 5.67 | 5.28 | 5.28 | 38,546 | -5.04% |
| 2026-09-08 | 5.68 | 5.75 | 5.4 | 5.56 | 36,652 | -2.80% |
| 2026-09-04 | 5.64 | 5.89 | 5.58 | 5.72 | 36,447 | +1.42% |
| 2026-09-03 | 5.51 | 5.95 | 5.39 | 5.64 | 135,979 | +1.81% |
| 2026-09-02 | 5.23 | 5.6 | 5.14 | 5.54 | 63,655 | +6.95% |
| 2026-09-01 | 5 | 5.18 | 4.96 | 5.18 | 49,169 | +5.50% |
| 2026-08-31 | 5.1 | 5.1 | 4.91 | 4.91 | 44,226 | -3.91% |
| 2026-08-28 | 4.92 | 5.14 | 4.8 | 5.11 | 32,489 | +3.23% |
| 2026-08-27 | 4.77 | 5 | 4.77 | 4.95 | 22,869 | +3.99% |
| 2026-08-26 | 4.93 | 5 | 4.71 | 4.76 | 58,204 | -4.80% |
| 2026-08-25 | 4.67 | 5.15 | 4.67 | 5 | 102,958 | +7.30% |
| 2026-08-24 | 4.51 | 4.85 | 4.436 | 4.66 | 74,812 | +2.19% |
| 2026-08-21 | 4.53 | 4.635 | 4.5 | 4.56 | 45,418 | -0.22% |
| 2026-08-20 | 4.64 | 4.69 | 4.39 | 4.57 | 74,540 | -2.35% |
| 2026-08-19 | 4.44 | 4.74 | 4.375 | 4.68 | 87,232 | +7.83% |
| 2026-08-18 | 4.44 | 4.53 | 4.315 | 4.34 | 71,418 | -3.77% |
| 2026-08-17 | 4.55 | 4.62 | 4.43 | 4.51 | 42,185 | -0.66% |
| 2026-08-14 | 4.51 | 4.67 | 4.44 | 4.54 | 37,281 | +1.34% |
| 2026-08-13 | 4.75 | 4.75 | 4.46 | 4.48 | 81,900 | -5.08% |
| 2026-08-12 | 4.63 | 4.767 | 4.585 | 4.72 | 45,371 | +1.72% |
| 2026-08-11 | 4.94 | 4.94 | 4.615 | 4.64 | 84,677 | -7.20% |
| 2026-08-10 | 5.05 | 5.05 | 4.76 | 5 | 84,595 | +2.67% |
| 2026-08-07 | 5.07 | 5.189 | 4.82 | 4.87 | 62,321 | +1.04% |
| 2026-08-06 | 5.01 | 5.15 | 4.7 | 4.82 | 80,162 | -3.70% |
| 2026-08-05 | 5.63 | 5.65 | 4.82 | 5.005 | 141,747 | -4.67% |
| 2026-08-04 | 5.07 | 5.4 | 4.81 | 5.25 | 40,457 | +4.37% |
| 2026-08-03 | 4.9 | 5.13 | 4.9 | 5.03 | 29,845 | +4.14% |
| 2026-07-31 | 4.86 | 4.99 | 4.645 | 4.83 | 51,176 | +1.05% |
| 2026-07-30 | 4.77 | 4.9 | 4.6 | 4.78 | 50,377 | +2.80% |
| 2026-07-29 | 4.74 | 4.91 | 4.63 | 4.65 | 53,114 | -3.12% |
| 2026-07-28 | 4.84 | 5.01 | 4.59 | 4.8 | 63,361 | -1.03% |
| 2026-07-27 | 4.98 | 5.29 | 4.85 | 4.85 | 67,619 | -2.32% |
| 2026-07-24 | 5.22 | 5.44 | 4.92 | 4.965 | 84,528 | -5.07% |
| 2026-07-23 | 5.21 | 5.36 | 5.11 | 5.23 | 29,816 | -0.95% |
| 2026-07-22 | 5.27 | 5.33 | 5.17 | 5.28 | 28,772 | +0.57% |
| 2026-07-21 | 5.16 | 5.325 | 5.1 | 5.25 | 26,940 | +2.74% |
| 2026-07-20 | 5.36 | 5.36 | 5 | 5.11 | 48,944 | -4.13% |
| 2026-07-17 | 5.13 | 5.69 | 5.13 | 5.33 | 56,362 | +2.90% |
| 2026-07-16 | 5.42 | 5.6 | 5.115 | 5.18 | 84,138 | -4.95% |
| 2026-07-15 | 5.36 | 5.54 | 5.21 | 5.45 | 30,991 | +2.16% |
| 2026-07-14 | 5.59 | 5.704 | 5.04 | 5.335 | 223,167 | -5.07% |
| 2026-07-13 | 6.12 | 6.12 | 5.32 | 5.62 | 333,663 | -8.02% |
| 2026-07-10 | 6.73 | 6.848 | 6.025 | 6.11 | 154,449 | -9.35% |
| 2026-07-09 | 7.19 | 7.454 | 6.63 | 6.74 | 121,957 | -5.60% |
| 2026-07-08 | 7.91 | 8.1 | 6.99 | 7.14 | 258,095 | -12.29% |
| 2026-07-07 | 7.65 | 8.25 | 7.59 | 8.14 | 98,987 | +5.58% |
| 2026-07-06 | 7.65 | 7.78 | 7.54 | 7.71 | 31,503 | -0.39% |
| 2026-07-02 | 7.95 | 8.06 | 7.48 | 7.74 | 130,834 | -2.52% |
| 2026-07-01 | 7.82 | 8 | 7.614 | 7.94 | 150,876 | +0.63% |
| 2026-06-30 | 7.78 | 8 | 7.6 | 7.89 | 113,846 | +1.28% |
| 2026-06-29 | 7.07 | 7.797 | 7.07 | 7.79 | 131,503 | +10.03% |
| 2026-06-26 | 6.85 | 7.57 | 6.85 | 7.08 | 301,492 | +3.43% |
| 2026-06-25 | 6.8 | 7.098 | 6.52 | 6.845 | 119,931 | +0.51% |
| 2026-06-24 | 7.02 | 7.27 | 6.75 | 6.81 | 48,870 | -3.40% |
| 2026-06-23 | 6.72 | 7.4 | 6.72 | 7.05 | 75,176 | +6.82% |
| 2026-06-22 | 6.68 | 7.05 | 6.31 | 6.6 | 81,635 | -0.15% |
| 2026-06-18 | 6.4 | 6.7 | 6.075 | 6.61 | 124,619 | +2.32% |
| 2026-06-17 | 6.03 | 6.78 | 5.92 | 6.46 | 125,761 | +8.21% |
| 2026-06-16 | 5.66 | 6.15 | 5.44 | 5.97 | 80,919 | +6.23% |
| 2026-06-15 | 5.82 | 6.177 | 5.31 | 5.62 | 152,605 | -1.40% |
| 2026-06-12 | 6.28 | 6.395 | 5.63 | 5.7 | 109,371 | -9.81% |
| 2026-06-11 | 6.5 | 6.8 | 6.26 | 6.32 | 85,263 | -2.62% |
| 2026-06-10 | 6.47 | 6.74 | 6.1 | 6.49 | 72,610 | +2.53% |
| 2026-06-09 | 6.47 | 6.95 | 6.195 | 6.33 | 83,563 | +0.80% |
| 2026-06-08 | 6.73 | 6.99 | 6.01 | 6.28 | 88,994 | -5.28% |
| 2026-06-05 | 7.8 | 7.8 | 6.32 | 6.63 | 280,909 | -3.21% |
| 2026-06-04 | 7 | 7.16 | 6.62 | 6.85 | 132,712 | -4.46% |
| 2026-06-03 | 7.19 | 7.723 | 7.08 | 7.17 | 49,860 | -2.18% |
| 2026-06-02 | 7.62 | 7.986 | 7 | 7.33 | 48,770 | -4.06% |
| 2026-06-01 | 7.35 | 7.64 | 7.2 | 7.64 | 29,974 | +4.37% |
| 2026-05-29 | 7.62 | 7.75 | 7.32 | 7.32 | 41,792 | -3.43% |
| 2026-05-28 | 7.69 | 7.87 | 7.48 | 7.58 | 39,094 | -0.66% |
| 2026-05-27 | 7.7 | 7.8 | 7.53 | 7.63 | 25,646 | +0.53% |
| 2026-05-26 | 7.85 | 8.1 | 7.41 | 7.59 | 45,297 | -4.17% |
| 2026-05-22 | 7.97 | 8.1 | 7.635 | 7.92 | 21,029 | -1.61% |
| 2026-05-21 | 7.51 | 8.09 | 7.51 | 8.05 | 27,919 | +5.09% |
| 2026-05-20 | 7.57 | 7.69 | 7.44 | 7.66 | 20,103 | +2.96% |
| 2026-05-19 | 7.69 | 7.765 | 7.425 | 7.44 | 28,124 | -1.98% |
| 2026-05-18 | 7.53 | 7.891 | 7.33 | 7.59 | 31,347 | -0.65% |
| 2026-05-15 | 7.82 | 7.895 | 7.5 | 7.64 | 16,948 | -4.86% |
| 2026-05-14 | 7.7 | 8.1 | 7.6 | 8.03 | 36,595 | +3.48% |
| 2026-05-13 | 8.02 | 8.02 | 7.76 | 7.76 | 35,461 | -2.51% |