2m 2m 2m 2m 2m 2m 2m
SERES THERAPEUTI (MCRB)
NASDAQ
$4.73+$0.17 (+3.71%)
Price as of Aug 21, 2026 7:58 PM EDT- $45.8MMarket Cap
- -76.54%1-Year Change
- BiotechnologyIndustry
SERES THERAPEUTI (MCRB)
$4.73+$0.17 (+3.71%)
- 1 Month-13.14%Low Price$4.34High Price$5.25
- 3 Months-43.35%Low Price$4.34High Price$8.14
- 1 Year-76.54%Low Price$4.34High Price$28.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.53 | 4.64 | 4.50 | 4.56 | -0.22% | 45,418 |
08/20/2026 | 4.64 | 4.69 | 4.39 | 4.57 | -2.35% | 74,540 |
08/19/2026 | 4.44 | 4.74 | 4.38 | 4.68 | +7.83% | 87,232 |
08/18/2026 | 4.44 | 4.53 | 4.32 | 4.34 | -3.77% | 71,418 |
08/17/2026 | 4.55 | 4.62 | 4.43 | 4.51 | -0.66% | 42,185 |
08/14/2026 | 4.51 | 4.67 | 4.44 | 4.54 | +1.34% | 37,281 |
08/13/2026 | 4.75 | 4.75 | 4.46 | 4.48 | -5.08% | 81,900 |
08/12/2026 | 4.63 | 4.77 | 4.59 | 4.72 | +1.72% | 45,371 |
08/11/2026 | 4.94 | 4.94 | 4.62 | 4.64 | -7.20% | 84,677 |
08/10/2026 | 5.05 | 5.05 | 4.76 | 5.00 | +2.67% | 84,595 |
08/07/2026 | 5.07 | 5.19 | 4.82 | 4.87 | +1.04% | 62,321 |
08/06/2026 | 5.01 | 5.15 | 4.70 | 4.82 | -3.70% | 80,162 |
08/05/2026 | 5.63 | 5.65 | 4.82 | 5.01 | -4.67% | 141,747 |
08/05/2026 |
$0.47 Earnings | |||||
08/04/2026 | 5.07 | 5.40 | 4.81 | 5.25 | +4.37% | 40,457 |
08/03/2026 | 4.90 | 5.13 | 4.90 | 5.03 | +4.14% | 29,845 |
07/31/2026 | 4.86 | 4.99 | 4.65 | 4.83 | +1.05% | 51,176 |
07/30/2026 | 4.77 | 4.90 | 4.60 | 4.78 | +2.80% | 50,377 |
07/29/2026 | 4.74 | 4.91 | 4.63 | 4.65 | -3.12% | 53,114 |
07/28/2026 | 4.84 | 5.01 | 4.59 | 4.80 | -1.03% | 63,361 |
07/27/2026 | 4.98 | 5.29 | 4.85 | 4.85 | -2.32% | 67,619 |
07/24/2026 | 5.22 | 5.44 | 4.92 | 4.97 | -5.07% | 84,528 |
07/23/2026 | 5.21 | 5.36 | 5.11 | 5.23 | -0.95% | 29,816 |
07/22/2026 | 5.27 | 5.33 | 5.17 | 5.28 | +0.57% | 28,772 |
07/21/2026 | 5.16 | 5.33 | 5.10 | 5.25 | +2.74% | 26,940 |
07/20/2026 | 5.36 | 5.36 | 5.00 | 5.11 | -4.13% | 48,944 |
07/17/2026 | 5.13 | 5.69 | 5.13 | 5.33 | +2.90% | 56,362 |
07/16/2026 | 5.42 | 5.60 | 5.12 | 5.18 | -4.95% | 84,138 |
07/15/2026 | 5.36 | 5.54 | 5.21 | 5.45 | +2.16% | 30,991 |
07/14/2026 | 5.59 | 5.70 | 5.04 | 5.34 | -5.07% | 220,153 |
07/13/2026 | 6.12 | 6.12 | 5.32 | 5.62 | -8.02% | 333,663 |
07/10/2026 | 6.73 | 6.85 | 6.03 | 6.11 | -9.35% | 154,449 |
07/09/2026 | 7.19 | 7.45 | 6.63 | 6.74 | -5.60% | 121,957 |
07/08/2026 | 7.91 | 8.10 | 6.99 | 7.14 | -12.29% | 258,095 |
07/07/2026 | 7.65 | 8.25 | 7.59 | 8.14 | +5.58% | 98,987 |
07/06/2026 | 7.65 | 7.78 | 7.54 | 7.71 | -0.39% | 31,504 |
07/02/2026 | 7.95 | 8.06 | 7.48 | 7.74 | -2.52% | 130,834 |
07/01/2026 | 7.82 | 8.00 | 7.61 | 7.94 | +0.63% | 150,876 |
06/30/2026 | 7.78 | 8.00 | 7.60 | 7.89 | +1.28% | 113,846 |
06/29/2026 | 7.07 | 7.80 | 7.07 | 7.79 | +10.03% | 131,503 |
06/26/2026 | 6.85 | 7.57 | 6.85 | 7.08 | +3.43% | 301,492 |
06/25/2026 | 6.80 | 7.10 | 6.52 | 6.85 | +0.51% | 119,931 |
06/24/2026 | 7.02 | 7.27 | 6.75 | 6.81 | -3.40% | 48,870 |
06/23/2026 | 6.72 | 7.40 | 6.72 | 7.05 | +6.82% | 75,176 |
06/22/2026 | 6.68 | 7.05 | 6.31 | 6.60 | -0.15% | 81,635 |
06/18/2026 | 6.40 | 6.70 | 6.08 | 6.61 | +2.32% | 124,619 |
06/17/2026 | 6.03 | 6.78 | 5.92 | 6.46 | +8.21% | 125,761 |
06/16/2026 | 5.66 | 6.15 | 5.44 | 5.97 | +6.23% | 80,919 |
06/15/2026 | 5.82 | 6.18 | 5.31 | 5.62 | -1.40% | 152,605 |
06/12/2026 | 6.28 | 6.40 | 5.63 | 5.70 | -9.81% | 109,371 |
06/11/2026 | 6.50 | 6.80 | 6.26 | 6.32 | -2.62% | 85,263 |
06/10/2026 | 6.47 | 6.74 | 6.10 | 6.49 | +2.53% | 72,610 |
06/09/2026 | 6.47 | 6.95 | 6.20 | 6.33 | +0.80% | 83,563 |
06/08/2026 | 6.73 | 6.99 | 6.01 | 6.28 | -5.28% | 88,994 |
06/05/2026 | 7.80 | 7.80 | 6.32 | 6.63 | -3.21% | 280,909 |
06/04/2026 | 7.00 | 7.16 | 6.62 | 6.85 | -4.46% | 132,712 |
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 |