Seres Therapeutics, Inc. Common Stock Historical Stock Prices

MCRB 
$9.78
*  
0.64
6.14%
Get MCRB Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading MCRB now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MCRB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.27 10.4538 9.66 9.78 427,522
12/06/2016 10.47 10.5099 10.2 10.42 233,113
12/05/2016 10.44 10.77 10.39 10.45 199,704
12/02/2016 9.93 10.45 9.93 10.32 173,949
12/01/2016 10.08 10.2 9.72 9.94 215,939
11/30/2016 10.44 10.45 9.99 9.99 229,474
11/29/2016 10.5 10.6386 10.26 10.29 162,180
11/28/2016 11.04 11.04 10.41 10.45 203,111
11/25/2016 11.13 11.23 10.67 10.9 92,498
11/23/2016 10.71 11.09 10.3 11.06 319,993
11/22/2016 11.54 11.56 10.72 10.87 333,778
11/21/2016 11.52 11.685 11.39 11.49 135,818
11/18/2016 11.81 11.87 11.42 11.63 298,039
11/17/2016 11.85 11.9 11.621 11.78 201,713
11/16/2016 12.34 12.46 11.76 11.82 183,075
11/15/2016 12.3 12.52 12.01 12.41 228,201
11/14/2016 12.43 12.54 12.14 12.36 274,445
11/11/2016 12.75 13.02 11.85 12.33 673,935
11/10/2016 11.8 13.77 11.56 12.99 971,550
11/09/2016 10.78 11.5 10.71 11.4 461,340
11/08/2016 10.76 10.97 10.5 10.59 224,426
11/07/2016 10.72 10.95 10.5969 10.8 339,295
11/04/2016 10.19 10.58 10.19 10.42 219,113
11/03/2016 10.45 10.6752 10.14 10.19 240,416
11/02/2016 11 11.01 10.41 10.56 307,406
11/01/2016 10.79 11.2 10.63 11.1 284,882
10/31/2016 11.41 11.41 10.6 10.79 337,725
10/28/2016 11.55 11.55 11.08 11.18 354,291
10/27/2016 12.04 12.1 11.5459 11.58 118,551
10/26/2016 12.12 12.379 11.76 11.87 151,695
10/25/2016 12.14 12.36 12 12.15 158,998
10/24/2016 12.33 12.43 12.03 12.22 145,371
10/21/2016 12.2 12.4999 12.045 12.32 154,666
10/20/2016 11.6 12.3947 11.6 12.36 220,731
10/19/2016 11.9 11.9 11.57 11.71 176,620
10/18/2016 11.48 11.755 11.43 11.67 226,384
10/17/2016 11.49 11.49 11.14 11.35 268,294
10/14/2016 11.57 11.65 11.22 11.45 287,412
10/13/2016 10.84 11.55 10.71 11.44 299,915
10/12/2016 11.46 11.5 10.84 11.01 306,203
10/11/2016 11.71 11.85 11.25 11.425 312,310
10/10/2016 11.64 11.96 11.54 11.82 239,627
10/07/2016 11.45 11.56 11.02 11.525 431,208
10/06/2016 11.91 11.99 11.3 11.41 280,649
10/05/2016 11.8 12.19 11.66 12.07 410,700
10/04/2016 11.89 12.01 11.66 11.72 301,503
10/03/2016 12.17 12.28 11.69 11.92 434,903
09/30/2016 12.75 12.7757 12 12.29 557,294
09/29/2016 13.25 13.47 12.64 12.68 743,166
09/28/2016 13.33 13.52 13.06 13.2 259,923
09/27/2016 12.92 13.33 12.87 13.29 325,924
09/26/2016 13.54 13.54 12.97 13.02 618,455
09/23/2016 13.51 13.7999 13.3 13.4 625,944
09/22/2016 14.4 14.5302 13.22 13.54 931,056
09/21/2016 14.6 15.09 13.6308 14.36 1,773,850
09/20/2016 13.68 14.81 13.391 14.22 2,457,468
09/19/2016 12.58 12.95 12.4946 12.55 422,954
09/16/2016 12.45 12.7 11.76 12.59 941,184
09/15/2016 11.9 12.61 11.88 12.48 546,938
09/14/2016 11.38 12.12 11.38 11.8 500,626
09/13/2016 11.24 11.5 10.975 11.39 443,753
09/12/2016 10.3 11.29 10.2 11.28 551,802
09/09/2016 11 11.08 10.45 10.45 346,065
09/08/2016 10.71 11.3 10.71 11.16 592,526
09/07/2016 10.71 10.98 10.58 10.7 421,862
09/06/2016 10.14 10.79 10.11 10.68 485,027
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?