Seres Therapeutics Inc (MCRB) Historical Stock Data
0.95 ↑0.05 (5.99%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCRB is down -0.71% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.91 | 0.95 | ↑$0.04 (4.82%) | 0.86 | 1.32 | 24.79M |
| 2024-09-05 | 0.84 | 0.90 | ↑$0.06 (7.14%) | 0.80 | 0.90 | 3.61M |
| 2024-09-04 | 0.77 | 0.82 | ↑$0.05 (6.45%) | 0.77 | 0.83 | 1.25M |
| 2024-09-03 | 0.81 | 0.78 | ↓$0.03 (-3.30%) | 0.77 | 0.82 | 1.38M |
| 2024-08-30 | 0.83 | 0.80 | ↓$0.03 (-3.54%) | 0.79 | 0.84 | 1.25M |
| 2024-08-29 | 0.84 | 0.79 | ↓$0.05 (-5.95%) | 0.77 | 0.87 | 2.75M |
| 2024-08-28 | 0.84 | 0.81 | ↓$0.03 (-3.83%) | 0.79 | 0.84 | 1.10M |
| 2024-08-27 | 0.89 | 0.83 | ↓$0.06 (-6.49%) | 0.83 | 0.92 | 1.78M |
| 2024-08-26 | 0.87 | 0.88 | ↑$0.00 (0.53%) | 0.87 | 0.94 | 1.86M |
| 2024-08-23 | 0.87 | 0.87 | ↑$0.00 (0.29%) | 0.87 | 0.92 | 856.19K |
| 2024-08-21 | 0.87 | 0.87 | ↑$0.00 (0.48%) | 0.84 | 0.90 | 1.02M |
| 2024-08-20 | 0.91 | 0.86 | ↓$0.05 (-5.59%) | 0.86 | 0.95 | 1.73M |
| 2024-08-19 | 0.89 | 0.95 | ↑$0.06 (6.61%) | 0.88 | 0.97 | 2.30M |
| 2024-08-16 | 0.87 | 0.88 | ↑$0.01 (1.15%) | 0.84 | 0.92 | 1.47M |
| 2024-08-15 | 0.90 | 0.89 | ↓$0.02 (-1.67%) | 0.87 | 0.94 | 2.07M |
| 2024-08-14 | 0.88 | 0.90 | ↑$0.02 (2.64%) | 0.83 | 0.91 | 2.43M |
| 2024-08-13 | 0.95 | 0.83 | ↓$0.12 (-12.84%) | 0.82 | 0.95 | 3.36M |
| 2024-08-12 | 0.95 | 0.89 | ↓$0.06 (-6.32%) | 0.89 | 0.96 | 1.42M |
| 2024-08-09 | 0.95 | 0.91 | ↓$0.04 (-4.58%) | 0.90 | 0.98 | 1.61M |
| 2024-08-08 | 0.87 | 0.91 | ↑$0.05 (5.75%) | 0.85 | 0.93 | 2.34M |
| 2024-08-07 | 1.01 | 0.88 | ↓$0.13 (-12.87%) | 0.87 | 1.01 | 4.79M |
| 2024-08-06 | 0.98 | 1.01 | ↑$0.03 (3.06%) | 0.85 | 1.07 | 14.48M |
| 2024-08-05 | 1.08 | 1.28 | ↑$0.20 (18.52%) | 1.08 | 1.30 | 3.08M |
| 2024-08-02 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.17 | 1.29 | 2.95M |
| 2024-08-01 | 1.35 | 1.26 | ↓$0.09 (-6.67%) | 1.23 | 1.37 | 2M |
| 2024-07-31 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.24 | 1.41 | 2.06M |
| 2024-07-30 | 1.45 | 1.26 | ↓$0.19 (-13.10%) | 1.26 | 1.47 | 3.44M |
| 2024-07-29 | 1.37 | 1.43 | ↑$0.06 (4.38%) | 1.34 | 1.45 | 2.30M |
| 2024-07-26 | 1.39 | 1.32 | ↓$0.07 (-5.04%) | 1.29 | 1.43 | 2.22M |
| 2024-07-25 | 1.31 | 1.36 | ↑$0.05 (3.82%) | 1.18 | 1.40 | 3.40M |
Create an account or log in to view more rows.
$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
$MCRB going down