MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MCRB — Seres Therapeutics, Inc.
NasdaqSeres Therapeutics, Inc.
$2.90
+0.05(+1.75%)
- O
- 2.88
- H
- 3.02
- L
- 2.80
- V
- 76.2K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$2.90
Period Return-68.06%
Period High$29.98
Period Low$2.80
Avg Daily Volume109.5K
Total Trading Days365
MCRB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $2.88 | $3.02 | $2.80 | $2.90 | +$0.05 | +1.75% | 76,202 | $2.88 | $2.80 $3.02 |
| Oct 5, 2026 | $2.91 | $2.91 | $2.81 | $2.85 | $-0.09 | -3.06% | 63,303 | $2.87 | $2.81 $2.91 |
| Oct 2, 2026 | $2.98 | $3.20 | $2.91 | $2.94 | +$0.01 | +0.34% | 100,955 | $3.05 | $2.91 $3.20 |
| Oct 1, 2026 | $3.10 | $3.41 | $2.83 | $2.93 | $-0.42 | -12.54% | 247,329 | $2.99 | $2.83 $3.41 |
| Sep 30, 2026 | $3.47 | $3.49 | $3.26 | $3.35 | $-0.13 | -3.74% | 54,614 | $3.35 | $3.26 $3.49 |
| Sep 29, 2026 | $3.54 | $3.59 | $3.35 | $3.48 | $-0.04 | -1.14% | 71,289 | $3.45 | $3.35 $3.59 |
| Sep 28, 2026 | $3.49 | $3.55 | $3.41 | $3.52 | +$0.00 | +0.00% | 55,486 | $3.50 | $3.41 $3.55 |
| Sep 25, 2026 | $3.66 | $3.70 | $3.50 | $3.52 | $-0.10 | -2.76% | 55,675 | $3.56 | $3.50 $3.70 |
| Sep 24, 2026 | $3.71 | $3.85 | $3.52 | $3.62 | $-0.17 | -4.49% | 89,565 | $3.63 | $3.52 $3.85 |
| Sep 23, 2026 | $4.06 | $4.22 | $3.73 | $3.79 | $-0.23 | -5.72% | 51,648 | $3.86 | $3.73 $4.22 |
| Sep 22, 2026 | $4.13 | $4.15 | $3.93 | $4.02 | $-0.05 | -1.23% | 35,743 | $4.05 | $3.93 $4.15 |
| Sep 21, 2026 | $4.23 | $4.33 | $3.90 | $4.07 | +$0.07 | +1.75% | 38,808 | $4.07 | $3.90 $4.33 |
| Sep 18, 2026 | $4.11 | $4.27 | $4.00 | $4.00 | $-0.10 | -2.44% | 95,100 | $4.04 | $4.00 $4.27 |
| Sep 17, 2026 | $4.28 | $4.31 | $4.01 | $4.10 | $-0.11 | -2.61% | 44,425 | $4.16 | $4.01 $4.31 |
| Sep 16, 2026 | $4.55 | $4.84 | $4.18 | $4.21 | $-0.39 | -8.48% | 83,759 | $4.38 | $4.18 $4.84 |
| Sep 15, 2026 | $4.73 | $4.87 | $4.53 | $4.60 | $-0.13 | -2.75% | 44,719 | $4.65 | $4.53 $4.87 |
| Sep 14, 2026 | $5.00 | $5.15 | $4.71 | $4.73 | $-0.28 | -5.59% | 54,045 | $4.86 | $4.71 $5.15 |
| Sep 11, 2026 | $5.17 | $5.24 | $5.00 | $5.01 | $-0.09 | -1.76% | 39,561 | $5.08 | $5.00 $5.24 |
| Sep 10, 2026 | $5.24 | $5.27 | $5.05 | $5.10 | $-0.18 | -3.41% | 32,071 | $5.12 | $5.05 $5.27 |
| Sep 9, 2026 | $5.52 | $5.67 | $5.28 | $5.28 | $-0.28 | -5.04% | 38,546 | $5.42 | $5.28 $5.67 |
| Sep 8, 2026 | $5.68 | $5.75 | $5.40 | $5.56 | $-0.16 | -2.80% | 36,653 | $5.61 | $5.40 $5.75 |
| Sep 4, 2026 | $5.64 | $5.89 | $5.58 | $5.72 | +$0.08 | +1.42% | 36,448 | $5.67 | $5.58 $5.89 |
| Sep 3, 2026 | $5.51 | $5.95 | $5.39 | $5.64 | +$0.10 | +1.81% | 135,980 | $5.74 | $5.39 $5.95 |
| Sep 2, 2026 | $5.23 | $5.60 | $5.14 | $5.54 | +$0.36 | +6.95% | 63,649 | $5.40 | $5.14 $5.60 |
| Sep 1, 2026 | $5.00 | $5.18 | $4.96 | $5.18 | +$0.27 | +5.50% | 49,169 | $5.10 | $4.96 $5.18 |
| Aug 31, 2026 | $5.10 | $5.10 | $4.91 | $4.91 | $-0.20 | -3.91% | 44,226 | $4.98 | $4.91 $5.10 |
| Aug 28, 2026 | $4.92 | $5.14 | $4.80 | $5.11 | +$0.16 | +3.23% | 32,490 | $4.95 | $4.80 $5.14 |
| Aug 27, 2026 | $4.77 | $5.00 | $4.77 | $4.95 | +$0.19 | +3.99% | 22,869 | $4.89 | $4.77 $5.00 |
| Aug 26, 2026 | $4.93 | $5.00 | $4.71 | $4.76 | $-0.24 | -4.80% | 58,204 | $4.80 | $4.71 $5.00 |
| Aug 25, 2026 | $4.67 | $5.15 | $4.67 | $5.00 | +$0.34 | +7.30% | 102,959 | $5.00 | $4.67 $5.15 |