2m 2m 2m 2m 2m 2m 2m
SERES THERAPEUTI (MCRB)
NASDAQ
$7.23+$0.06 (+0.84%)
Price as of Jun 03, 2026 7:25 PM EDT- $70.9MMarket Cap
- 0.56%1-Year Change
- BiotechnologyIndustry
SERES THERAPEUTI (MCRB)
$7.23+$0.06 (+0.84%)
- 1 Month-6.76%Low Price$7.17High Price$8.05
- 3 Months-24.68%Low Price$7.05High Price$9.52
- 1 Year+0.56%Low Price$7.05High Price$28.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 7.19 | 7.72 | 7.08 | 7.17 | -2.18% | 49,845 |
06/02/2026 | 7.62 | 7.99 | 7.00 | 7.33 | -4.06% | 48,770 |
06/01/2026 | 7.35 | 7.64 | 7.20 | 7.64 | +4.37% | 29,974 |
05/29/2026 | 7.62 | 7.75 | 7.32 | 7.32 | -3.43% | 41,792 |
05/28/2026 | 7.69 | 7.87 | 7.48 | 7.58 | -0.66% | 39,094 |
05/27/2026 | 7.70 | 7.80 | 7.53 | 7.63 | +0.53% | 25,646 |
05/26/2026 | 7.85 | 8.10 | 7.41 | 7.59 | -4.17% | 45,297 |
05/22/2026 | 7.97 | 8.10 | 7.64 | 7.92 | -1.61% | 21,029 |
05/21/2026 | 7.51 | 8.09 | 7.51 | 8.05 | +5.09% | 27,918 |
05/20/2026 | 7.57 | 7.69 | 7.44 | 7.66 | +2.96% | 20,103 |
05/19/2026 | 7.69 | 7.77 | 7.43 | 7.44 | -1.98% | 28,124 |
05/18/2026 | 7.53 | 7.89 | 7.33 | 7.59 | -0.65% | 31,347 |
05/15/2026 | 7.82 | 7.90 | 7.50 | 7.64 | -4.86% | 16,948 |
05/14/2026 | 7.70 | 8.10 | 7.60 | 8.03 | +3.48% | 36,595 |
05/13/2026 | 8.02 | 8.02 | 7.76 | 7.76 | -2.51% | 35,461 |
05/12/2026 | 7.83 | 8.10 | 7.70 | 7.96 | +1.53% | 23,997 |
05/11/2026 | 7.68 | 8.00 | 7.68 | 7.84 | +1.82% | 34,361 |
05/08/2026 | 7.70 | 7.87 | 7.50 | 7.70 | -0.26% | 27,910 |
05/07/2026 | 7.97 | 8.00 | 7.42 | 7.72 | -3.50% | 48,243 |
05/06/2026 | 7.60 | 8.18 | 7.60 | 8.00 | +6.67% | 109,821 |
05/05/2026 | 7.51 | 7.82 | 6.87 | 7.50 | -2.47% | 110,158 |
05/05/2026 |
-$2.08 Earnings | |||||
05/04/2026 | 7.63 | 8.29 | 7.63 | 7.69 | +1.05% | 48,185 |
05/01/2026 | 7.44 | 7.74 | 7.44 | 7.61 | +3.26% | 23,579 |
04/30/2026 | 7.09 | 7.50 | 7.09 | 7.37 | +4.54% | 29,985 |
04/29/2026 | 7.15 | 7.37 | 6.56 | 7.05 | -0.56% | 113,666 |
04/28/2026 | 7.45 | 7.74 | 6.98 | 7.09 | -3.14% | 49,709 |
04/27/2026 | 8.00 | 8.15 | 7.06 | 7.32 | -9.63% | 123,220 |
04/24/2026 | 8.16 | 8.34 | 7.78 | 8.10 | +0.12% | 60,755 |
04/23/2026 | 8.45 | 8.74 | 7.99 | 8.09 | -4.15% | 44,673 |
04/22/2026 | 8.71 | 8.92 | 8.34 | 8.44 | -0.71% | 51,577 |
04/21/2026 | 8.81 | 9.11 | 8.50 | 8.50 | -4.92% | 25,518 |
04/20/2026 | 8.81 | 8.96 | 8.60 | 8.94 | +0.56% | 22,111 |
04/17/2026 | 8.67 | 9.11 | 8.67 | 8.89 | +0.68% | 105,270 |
04/16/2026 | 8.93 | 8.93 | 8.58 | 8.83 | -0.11% | 58,374 |
04/15/2026 | 8.62 | 8.86 | 8.48 | 8.84 | +2.67% | 42,456 |
04/14/2026 | 8.94 | 9.14 | 8.50 | 8.61 | +0.35% | 60,683 |
04/13/2026 | 8.35 | 8.74 | 8.30 | 8.58 | +3.13% | 24,907 |
04/10/2026 | 8.65 | 9.07 | 8.27 | 8.32 | -4.48% | 51,683 |
04/09/2026 | 8.77 | 9.18 | 8.58 | 8.71 | -0.57% | 12,048 |
04/08/2026 | 9.00 | 9.22 | 8.66 | 8.76 | -1.02% | 43,322 |
04/07/2026 | 8.74 | 9.06 | 8.50 | 8.85 | +0.45% | 26,733 |
04/06/2026 | 9.20 | 9.29 | 8.79 | 8.81 | -4.96% | 23,786 |
04/02/2026 | 8.76 | 9.34 | 8.76 | 9.27 | +4.63% | 76,889 |
04/01/2026 | 9.00 | 9.32 | 8.73 | 8.86 | -0.11% | 36,531 |
03/31/2026 | 9.03 | 9.24 | 8.80 | 8.87 | +0.80% | 31,976 |
03/30/2026 | 9.00 | 9.55 | 8.46 | 8.80 | -2.22% | 54,040 |
03/27/2026 | 9.23 | 9.53 | 8.94 | 9.00 | -3.54% | 34,314 |
03/26/2026 | 9.00 | 9.49 | 9.00 | 9.33 | +2.08% | 22,829 |
03/25/2026 | 8.48 | 9.50 | 8.38 | 9.14 | +10.39% | 46,115 |
03/24/2026 | 8.46 | 8.82 | 8.11 | 8.28 | -4.50% | 37,719 |
03/23/2026 | 8.65 | 9.43 | 8.50 | 8.67 | +2.00% | 78,196 |
03/20/2026 | 9.00 | 9.07 | 8.40 | 8.50 | -6.39% | 84,803 |
03/19/2026 | 9.00 | 9.15 | 8.70 | 9.08 | +0.55% | 24,234 |
03/18/2026 | 9.39 | 9.39 | 8.78 | 9.03 | -3.78% | 58,726 |
03/17/2026 | 9.00 | 9.45 | 8.55 | 9.39 | +8.37% | 71,271 |
03/16/2026 | 8.75 | 9.01 | 8.60 | 8.66 | +0.35% | 60,239 |
03/13/2026 | 9.00 | 9.10 | 8.60 | 8.63 | -4.64% | 38,094 |
03/12/2026 | 9.00 | 9.19 | 8.62 | 9.05 | +1.34% | 42,145 |
03/12/2026 |
-$1.76 Earnings | |||||
03/11/2026 | 9.00 | 9.23 | 8.60 | 8.93 | -0.22% | 24,896 |
03/10/2026 | 9.30 | 9.30 | 8.86 | 8.95 | -3.97% | 44,374 |
03/09/2026 | 9.00 | 9.50 | 9.00 | 9.32 | +2.08% | 60,373 |
03/06/2026 | 9.32 | 9.51 | 9.05 | 9.13 | -4.10% | 28,920 |
03/05/2026 | 9.07 | 9.60 | 8.96 | 9.52 | +4.27% | 50,642 |
03/04/2026 | 9.00 | 9.55 | 8.90 | 9.13 | +3.75% | 75,774 |
03/03/2026 | 8.71 | 9.19 | 8.60 | 8.80 | -1.79% | 49,867 |
03/02/2026 | 8.74 | 9.06 | 8.63 | 8.96 | +2.52% | 31,692 |
02/27/2026 | 8.91 | 8.91 | 8.56 | 8.74 | -1.58% | 32,557 |
02/26/2026 | 8.89 | 9.18 | 8.53 | 8.88 | -0.11% | 31,051 |
02/25/2026 | 8.86 | 9.00 | 8.48 | 8.89 | +2.77% | 85,080 |
02/24/2026 | 8.21 | 9.00 | 8.21 | 8.65 | +6.00% | 58,268 |
02/23/2026 | 8.65 | 8.82 | 8.05 | 8.16 | -4.56% | 66,884 |
02/20/2026 | 8.47 | 9.00 | 8.26 | 8.55 | -2.17% | 69,607 |
02/19/2026 | 8.23 | 8.74 | 7.89 | 8.74 | +6.20% | 63,149 |
02/18/2026 | 8.17 | 9.37 | 7.95 | 8.23 | -0.60% | 128,182 |
02/17/2026 | 8.47 | 8.65 | 7.85 | 8.28 | -2.24% | 61,228 |
02/13/2026 | 8.81 | 9.97 | 8.38 | 8.47 | +3.04% | 315,496 |
02/12/2026 | 10.04 | 10.96 | 8.00 | 8.22 | -41.66% | 693,273 |
02/11/2026 | 14.49 | 14.49 | 13.59 | 14.09 | -1.54% | 36,326 |
02/10/2026 | 14.55 | 14.65 | 14.06 | 14.31 | -2.19% | 23,399 |
02/09/2026 | 14.00 | 14.69 | 13.78 | 14.63 | +4.80% | 26,971 |
02/06/2026 | 13.50 | 14.32 | 13.50 | 13.96 | +4.18% | 63,894 |
02/05/2026 | 14.02 | 14.31 | 13.20 | 13.40 | -1.69% | 75,075 |
02/04/2026 | 14.92 | 15.23 | 12.99 | 13.63 | -11.49% | 237,822 |
02/03/2026 | 15.54 | 15.54 | 14.88 | 15.40 | +1.65% | 31,245 |
02/02/2026 | 15.06 | 16.12 | 14.84 | 15.15 | +1.54% | 52,612 |
01/30/2026 | 15.05 | 15.16 | 14.41 | 14.92 | -2.36% | 48,872 |
01/29/2026 | 15.24 | 15.28 | 14.96 | 15.28 | +0.92% | 17,301 |
01/28/2026 | 15.64 | 15.64 | 15.00 | 15.14 | -1.94% | 19,118 |
01/27/2026 | 15.59 | 15.90 | 15.01 | 15.44 | -1.22% | 16,835 |
01/26/2026 | 15.00 | 15.86 | 14.90 | 15.63 | +3.85% | 74,438 |
01/23/2026 | 15.25 | 15.44 | 14.50 | 15.05 | -2.27% | 38,825 |
01/22/2026 | 15.00 | 15.81 | 15.00 | 15.40 | +2.33% | 38,590 |
01/21/2026 | 15.24 | 15.33 | 14.53 | 15.05 | -0.07% | 34,501 |
01/20/2026 | 15.60 | 15.60 | 15.00 | 15.06 | -5.64% | 42,798 |
01/16/2026 | 15.13 | 16.05 | 15.07 | 15.96 | +5.14% | 46,000 |
01/15/2026 | 16.00 | 16.27 | 15.00 | 15.18 | -5.60% | 60,238 |
01/14/2026 | 16.00 | 16.42 | 15.75 | 16.08 | +0.69% | 66,709 |
01/13/2026 | 15.75 | 15.97 | 15.03 | 15.97 | +0.82% | 47,900 |