Seres Therapeutics Inc (MCRB) Historical Stock Data
0.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCRB is up 1.01% a day on average. There have been 16 days where Seres Therapeutics Inc closed green and 14 days where MCRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.68 | 0.81 | ↑$0.13 (19.25%) | 0.67 | 0.88 | 12.20M |
| 2024-11-19 | 0.58 | 0.69 | ↑$0.11 (18.32%) | 0.58 | 0.70 | 4.40M |
| 2024-11-18 | 0.54 | 0.58 | ↑$0.04 (7.08%) | 0.54 | 0.62 | 3.37M |
| 2024-11-15 | 0.60 | 0.55 | ↓$0.05 (-9.05%) | 0.55 | 0.60 | 3.48M |
| 2024-11-14 | 0.59 | 0.59 | ↑$0.00 (0.36%) | 0.58 | 0.61 | 2.01M |
| 2024-11-13 | 0.65 | 0.59 | ↓$0.06 (-9.20%) | 0.59 | 0.69 | 5.44M |
| 2024-11-12 | 0.69 | 0.66 | ↓$0.03 (-3.78%) | 0.63 | 0.71 | 3.47M |
| 2024-11-11 | 0.74 | 0.69 | ↓$0.04 (-5.89%) | 0.69 | 0.76 | 2.44M |
| 2024-11-08 | 0.70 | 0.72 | ↑$0.02 (2.17%) | 0.70 | 0.73 | 1.68M |
| 2024-11-07 | 0.75 | 0.72 | ↓$0.03 (-4.24%) | 0.71 | 0.76 | 2.20M |
| 2024-11-06 | 0.84 | 0.76 | ↓$0.08 (-10.10%) | 0.74 | 0.84 | 1.66M |
| 2024-11-05 | 0.79 | 0.81 | ↑$0.02 (2.77%) | 0.76 | 0.82 | 1.39M |
| 2024-11-04 | 0.83 | 0.81 | ↓$0.02 (-2.13%) | 0.79 | 0.85 | 1.71M |
| 2024-11-01 | 0.79 | 0.82 | ↑$0.03 (4.33%) | 0.79 | 0.83 | 2.24M |
| 2024-10-31 | 0.78 | 0.82 | ↑$0.04 (4.78%) | 0.76 | 0.83 | 2.30M |
| 2024-10-30 | 0.76 | 0.78 | ↑$0.03 (3.59%) | 0.75 | 0.81 | 2M |
| 2024-10-29 | 0.71 | 0.77 | ↑$0.06 (8.61%) | 0.71 | 0.79 | 4.38M |
| 2024-10-28 | 0.69 | 0.70 | ↑$0.01 (1.45%) | 0.69 | 0.76 | 2.52M |
| 2024-10-25 | 0.72 | 0.70 | ↓$0.02 (-2.23%) | 0.68 | 0.75 | 2.25M |
| 2024-10-24 | 0.76 | 0.71 | ↓$0.05 (-6.20%) | 0.71 | 0.77 | 2.98M |
| 2024-10-23 | 0.77 | 0.76 | ↓$0.01 (-1.69%) | 0.75 | 0.80 | 1.53M |
| 2024-10-22 | 0.81 | 0.78 | ↓$0.03 (-3.69%) | 0.78 | 0.83 | 0.93M |
| 2024-10-21 | 0.85 | 0.81 | ↓$0.04 (-4.28%) | 0.81 | 0.85 | 0.93M |
| 2024-10-18 | 0.85 | 0.85 | ↓$0.00 (-0.09%) | 0.83 | 0.86 | 794.52K |
| 2024-10-17 | 0.82 | 0.84 | ↑$0.02 (2.82%) | 0.82 | 0.87 | 0.96M |
| 2024-10-16 | 0.81 | 0.84 | ↑$0.03 (4.02%) | 0.81 | 0.86 | 1.25M |
| 2024-10-15 | 0.83 | 0.82 | ↓$0.01 (-1.75%) | 0.81 | 0.85 | 1.21M |
| 2024-10-14 | 0.79 | 0.84 | ↑$0.05 (6.16%) | 0.79 | 0.86 | 1.96M |
| 2024-10-11 | 0.77 | 0.81 | ↑$0.04 (4.77%) | 0.77 | 0.82 | 3.87M |
| 2024-10-10 | 0.74 | 0.77 | ↑$0.03 (4.05%) | 0.70 | 0.85 | 9.64M |
Create an account or log in to view more rows.
$MCRB buy the dip were blasting off
$MCRB has just been halted from trading due to volatility.
$MCRB I'm not afraid.
I'm long
And I'm strong..........
$MCRB day trade is ok to buy here but sell later
$MCRB I think I like this stock more everyday
$MCRB puts r going to print tomorrow
$MCRB wow
looking like it’s going to be a monster day!
$MCRB i'm out of slaps for the day
$MCRB we all speculate but nobody knows what going to happen.
$MCRB I bought the dip