$MCRB: Seres Therapeutics, Inc. - Common Stock
2025-06-18 MCRB 2025-06-18 07:01:41 8.59 6.41 -2.27% MCRB 2025-06-18 08:02:13 8.89 6.42 -2.27% MCRB 2025-06-18 10:02:13 7.48 7.31 1.20% MCRB 2025-06-18 11:01:43 7.69 7.55 3.33% MCRB 2025-06-18 12:02:10 7.66 7.51 4.00% MCRB 2025-06-18 13:01:37 7.69 7.50 3.33% MCRB 2025-06-18 14:02:14 7.65 7.56 3.33% MCRB 2025-06-18 15:01:43 7.80 7.66 5.60% MCRB 2025-06-18 16:02:19 7.90 7.35 5.60% MCRB 2025-06-18 17:01:37 7.90 7.35 5.74% MCRB 2025-06-18 18:02:10 7.90 7.28 5.74% MCRB 2025-06-18 19:01:41 8.02 7.29 -0.41% MCRB 2025-06-18 20:02:15 0.00 0.00 -0.41% 2025-06-20 MCRB 2025-06-20 05:01:31 8.89 7.12 -0.41% MCRB 2025-06-20 07:01:39 8.65 7.12 -0.41% MCRB 2025-06-20 10:02:14 7.79 7.60 0.82% MCRB 2025-06-20 11:01:37 7.72 7.63 -0.68% MCRB 2025-06-20 12:02:10 7.63 7.46 -1.91% MCRB 2025-06-20 13:01:34 7.61 7.47 -2.19% MCRB 2025-06-20 14:02:15 7.47 7.34 -3.55% MCRB 2025-06-20 15:01:34 7.61 7.37 -2.60% MCRB 2025-06-20 16:11:44 7.81 7.11 -4.51% MCRB 2025-06-20 17:10:50 8.00 7.11 -4.27% MCRB 2025-06-20 20:02:09 0.00 0.00 -4.27% 2025-06-23 MCRB 2025-06-23 05:01:34 8.90 6.32 -4.27% MCRB 2025-06-23 07:01:35 8.70 7.42 -4.27% MCRB 2025-06-23 09:07:35 8.79 7.45 0.65% MCRB 2025-06-23 10:03:47 7.47 7.31 0.00% MCRB 2025-06-23 11:01:58 7.47 7.35 1.16% MCRB 2025-06-23 12:01:49 7.41 7.33 -0.91% MCRB 2025-06-23 13:01:58 7.26 7.05 -2.59% MCRB 2025-06-23 14:01:54 7.38 7.30 -0.52% MCRB 2025-06-23 15:01:55 7.43 7.38 0.00% MCRB 2025-06-23 16:01:53 7.77 7.32 0.26% MCRB 2025-06-23 17:01:55 7.83 7.32 0.27% MCRB 2025-06-23 18:01:50 7.83 6.68 0.27% MCRB 2025-06-23 20:01:48 0.00 0.00 0.27% 2025-06-24 MCRB 2025-06-24 05:01:40 8.79 6.49 0.27% MCRB 2025-06-24 07:01:48 8.68 6.49 0.27% MCRB 2025-06-24 09:01:40 8.68 6.41 0.27% MCRB 2025-06-24 10:02:07 7.71 7.57 2.16% MCRB 2025-06-24 11:01:42 7.95 7.88 6.76% MCRB 2025-06-24 12:02:08 7.93 7.79 6.22% MCRB 2025-06-24 13:01:50 7.94 7.86 6.22% MCRB 2025-06-24 14:02:08 8.06 7.95 8.11% MCRB 2025-06-24 15:01:41 8.39 8.28 11.89% MCRB 2025-06-24 16:02:12 8.45 7.53 13.51% MCRB 2025-06-24 17:01:45 8.45 7.53 13.48% MCRB 2025-06-24 20:02:02 0.00 0.00 13.48% 2025-06-25 MCRB 2025-06-25 05:01:43 9.22 7.19 13.48% MCRB 2025-06-25 07:01:40 8.45 7.51 13.48% MCRB 2025-06-25 10:02:13 8.40 8.25 0.27% MCRB 2025-06-25 11:01:46 8.74 8.60 3.10% MCRB 2025-06-25 12:02:12 8.72 8.49 3.37% MCRB 2025-06-25 13:01:44 9.00 8.92 7.41% MCRB 2025-06-25 14:02:10 9.48 9.38 14.56% MCRB 2025-06-25 15:01:41 9.58 9.52 15.63% MCRB 2025-06-25 16:02:08 9.68 9.44 14.69% MCRB 2025-06-25 17:01:42 9.60 8.96 12.83% MCRB 2025-06-25 18:02:08 9.65 8.96 12.83% MCRB 2025-06-25 20:02:03 0.00 0.00 12.83% 2025-06-26 MCRB 2025-06-26 04:02:16 10.50 0.00 12.83% MCRB 2025-06-26 05:01:44 10.50 9.51 12.83% MCRB 2025-06-26 06:02:07 9.51 8.21 0.00% MCRB 2025-06-26 07:01:46 9.51 8.96 -0.36% MCRB 2025-06-26 09:01:45 10.02 8.97 0.00% MCRB 2025-06-26 10:02:08 9.34 9.17 -3.92% MCRB 2025-06-26 11:01:39 9.42 9.27 -1.90% MCRB 2025-06-26 12:02:10 9.11 8.91 -6.89% MCRB 2025-06-26 13:01:45 9.00 8.90 -6.77% MCRB 2025-06-26 14:02:08 8.99 8.93 -6.41% MCRB 2025-06-26 15:01:41 9.34 9.26 -2.73% MCRB 2025-06-26 16:02:05 9.60 8.96 0.00% MCRB 2025-06-26 17:01:39 9.50 8.96 0.00% MCRB 2025-06-26 20:02:08 0.00 0.00 0.00% 2025-06-27 MCRB 2025-06-27 05:00:45 10.96 8.16 0.00% MCRB 2025-06-27 07:00:41 10.85 8.16 0.00% MCRB 2025-06-27 08:00:51 10.50 9.28 0.00% MCRB 2025-06-27 09:00:40 10.42 9.30 0.00% MCRB 2025-06-27 10:00:47 9.39 9.22 -2.84% MCRB 2025-06-27 11:00:40 9.30 9.21 -2.21% MCRB 2025-06-27 12:00:46 9.45 9.36 -0.84% MCRB 2025-06-27 13:00:39 9.40 9.30 -1.37% MCRB 2025-06-27 14:00:45 9.04 9.00 -5.15% MCRB 2025-06-27 15:00:51 8.97 8.92 -5.57% MCRB 2025-06-27 16:00:45 9.14 8.93 -5.78% MCRB 2025-06-27 17:00:38 9.50 8.83 -4.31% MCRB 2025-06-27 21:00:38 0.00 0.00 -4.31% 2025-06-30 MCRB 2025-06-30 05:00:43 9.89 7.80 -4.31% MCRB 2025-06-30 06:00:43 9.89 8.33 -4.31% MCRB 2025-06-30 08:00:46 9.72 8.33 -4.31% MCRB 2025-06-30 10:00:44 9.39 9.25 2.10% MCRB 2025-06-30 11:00:41 10.67 10.49 15.77% MCRB 2025-06-30 12:00:42 10.73 10.49 16.30% MCRB 2025-06-30 13:00:42 10.59 10.52 15.46% MCRB 2025-06-30 14:00:51 10.90 10.86 18.93% MCRB 2025-06-30 15:00:41 11.45 11.36 21.87% MCRB 2025-06-30 16:00:51 11.17 11.09 21.03% MCRB 2025-06-30 17:00:44 11.60 10.67 22.09% MCRB 2025-06-30 18:00:52 11.50 10.67 22.09% MCRB 2025-06-30 19:00:37 11.60 10.67 22.09% MCRB 2025-06-30 21:00:37 0.00 0.00 22.09% 2025-07-01 MCRB 2025-07-01 05:00:43 11.75 9.59 22.09% MCRB 2025-07-01 06:00:45 11.53 9.59 22.09% MCRB 2025-07-01 07:00:41 11.53 9.71 22.09% MCRB 2025-07-01 08:00:48 11.53 10.17 22.09% MCRB 2025-07-01 10:00:41 10.67 10.19 -7.25% MCRB 2025-07-01 11:00:42 10.11 9.82 -12.42% MCRB 2025-07-01 12:00:43 10.56 10.46 -6.92% MCRB 2025-07-01 13:00:43 10.75 10.40 -5.49% MCRB 2025-07-01 14:00:53 10.39 10.31 -8.57% MCRB 2025-07-01 15:00:44 10.39 10.25 -8.90% MCRB 2025-07-01 16:00:45 10.76 10.65 -4.73% MCRB 2025-07-01 17:00:45 10.90 10.50 -3.51% MCRB 2025-07-01 18:00:44 10.90 10.16 -3.51% MCRB 2025-07-01 19:00:45 11.28 10.70 -3.51% MCRB 2025-07-01 20:00:47 11.31 10.11 -3.51% MCRB 2025-07-01 21:00:39 0.00 0.00 -3.51% 2025-07-02 MCRB 2025-07-02 05:00:44 11.46 9.43 -3.51% MCRB 2025-07-02 07:00:39 11.34 9.43 -3.51% MCRB 2025-07-02 09:00:43 11.34 9.16 -3.51% MCRB 2025-07-02 10:00:46 10.70 10.39 -1.08% MCRB 2025-07-02 11:00:39 10.69 10.55 -1.35% MCRB 2025-07-02 12:00:44 10.62 10.55 -0.99% MCRB 2025-07-02 13:00:43 10.70 10.60 0.18% MCRB 2025-07-02 14:00:52 10.99 10.64 0.00% MCRB 2025-07-02 15:00:40 10.94 10.67 0.81% MCRB 2025-07-02 16:00:46 10.95 10.83 2.07% MCRB 2025-07-02 17:00:47 11.25 10.65 1.49% MCRB 2025-07-02 18:00:47 11.25 10.60 1.49% MCRB 2025-07-02 19:00:46 11.25 10.58 1.49% MCRB 2025-07-02 20:00:51 11.00 10.58 1.49% MCRB 2025-07-02 21:00:51 0.00 0.00 1.49% 2025-07-03 MCRB 2025-07-03 05:00:45 12.80 9.35 1.49% MCRB 2025-07-03 07:00:47 12.80 9.55 1.49% MCRB 2025-07-03 08:00:54 11.30 9.55 1.49% MCRB 2025-07-03 09:00:47 11.30 9.97 1.49% MCRB 2025-07-03 10:00:48 11.30 11.06 2.33% MCRB 2025-07-03 11:00:46 10.99 10.84 0.00% MCRB 2025-07-03 12:00:47 10.90 10.74 0.28% MCRB 2025-07-03 13:00:42 11.90 11.62 7.28% MCRB 2025-07-03 14:00:42 12.00 11.31 9.39% MCRB 2025-07-03 18:00:45 0.00 0.00 9.39% 2025-07-07 MCRB 2025-07-07 05:00:52 13.26 10.19 9.39% MCRB 2025-07-07 07:00:44 13.25 10.19 9.39% MCRB 2025-07-07 08:00:47 13.25 9.42 9.39% MCRB 2025-07-07 09:00:53 12.81 9.42 9.39% MCRB 2025-07-07 10:00:52 11.63 11.43 -4.05% MCRB 2025-07-07 11:00:53 11.31 11.12 -6.72% MCRB 2025-07-07 12:00:45 11.17 10.90 -8.75% MCRB 2025-07-07 13:00:39 10.90 10.73 -9.67% MCRB 2025-07-07 14:00:46 10.88 10.79 -9.39% MCRB 2025-07-07 15:00:37 11.00 10.88 -8.84% MCRB 2025-07-07 16:00:46 10.91 10.85 -8.84% MCRB 2025-07-07 17:00:47 11.51 10.72 -9.60% MCRB 2025-07-07 19:00:45 11.60 10.67 -9.60% MCRB 2025-07-07 21:00:40 0.00 0.00 -9.60% 2025-07-08 MCRB 2025-07-08 05:00:50 12.64 9.52 -9.60% MCRB 2025-07-08 08:00:44 11.99 10.67 -9.60% MCRB 2025-07-08 10:00:43 11.31 11.00 3.54% MCRB 2025-07-08 11:00:41 11.17 11.01 2.70% MCRB 2025-07-08 12:00:44 11.16 11.06 1.52% MCRB 2025-07-08 13:00:43 11.39 11.24 3.45% MCRB 2025-07-08 14:00:45 11.51 11.45 5.48% MCRB 2025-07-08 15:00:45 11.60 11.34 5.31% MCRB 2025-07-08 16:00:49 11.56 11.46 5.98% MCRB 2025-07-08 17:00:50 11.71 11.37 6.91% MCRB 2025-07-08 18:00:52 11.71 11.08 8.02% MCRB 2025-07-08 19:00:46 11.85 11.08 8.02% MCRB 2025-07-08 21:00:46 0.00 0.00 8.02% 2025-07-09 MCRB 2025-07-09 05:00:44 13.26 9.99 8.02% MCRB 2025-07-09 06:00:50 12.11 11.36 8.02% MCRB 2025-07-09 08:00:47 12.11 9.99 8.02% MCRB 2025-07-09 09:00:43 12.11 10.06 8.02% MCRB 2025-07-09 10:00:46 12.33 12.17 6.18% MCRB 2025-07-09 11:00:43 12.28 11.77 2.95% MCRB 2025-07-09 12:00:47 12.23 12.14 5.62% MCRB 2025-07-09 13:00:43 12.80 12.53 10.23% MCRB 2025-07-09 14:00:47 12.66 12.42 8.29% MCRB 2025-07-09 15:00:41 12.26 11.80 2.76% MCRB 2025-07-09 16:00:50 12.40 12.18 6.91% MCRB 2025-07-09 17:00:45 12.71 12.14 6.81% MCRB 2025-07-09 18:00:45 12.71 11.31 6.81% MCRB 2025-07-09 21:00:43 0.00 0.00 6.81% 2025-07-10 MCRB 2025-07-10 05:00:53 14.02 10.70 6.81% MCRB 2025-07-10 06:00:49 14.02 11.04 6.81% MCRB 2025-07-10 07:00:46 12.38 11.16 6.81% MCRB 2025-07-10 10:00:48 12.36 12.07 -2.50% MCRB 2025-07-10 11:00:44 12.62 12.13 0.00% MCRB 2025-07-10 12:00:41 12.65 12.24 0.26% MCRB 2025-07-10 13:00:43 12.62 12.52 1.90% MCRB 2025-07-10 14:00:47 12.68 12.40 0.34% MCRB 2025-07-10 15:00:44 12.63 12.41 0.78% MCRB 2025-07-10 16:00:49 12.43 12.34 0.09% MCRB 2025-07-10 17:00:47 14.11 12.11 -2.02% MCRB 2025-07-10 18:00:52 14.11 11.99 -2.02% MCRB 2025-07-10 21:00:44 0.00 0.00 -2.02% 2025-07-11 MCRB 2025-07-11 05:01:47 13.40 10.59 -2.02% MCRB 2025-07-11 06:02:12 12.96 10.92 -2.02% MCRB 2025-07-11 07:01:38 12.96 11.30 0.32% MCRB 2025-07-11 08:02:17 12.93 11.40 0.32% MCRB 2025-07-11 10:02:26 12.30 11.85 -4.04% MCRB 2025-07-11 11:01:38 12.43 12.08 -1.05% MCRB 2025-07-11 12:02:15 12.25 12.05 -1.53% MCRB 2025-07-11 13:01:44 12.16 12.03 -2.02% MCRB 2025-07-11 14:02:13 12.25 12.08 -1.94% MCRB 2025-07-11 15:01:38 12.50 12.36 0.24% MCRB 2025-07-11 16:02:14 12.90 12.08 1.86% MCRB 2025-07-11 17:01:42 28.00 12.08 1.86% MCRB 2025-07-11 18:02:14 14.11 11.99 1.86% MCRB 2025-07-11 20:02:20 0.00 0.00 1.86% 2025-07-14 MCRB 2025-07-14 05:01:38 13.23 9.97 1.86% MCRB 2025-07-14 06:02:18 12.71 11.32 -10.12% MCRB 2025-07-14 08:02:16 12.71 11.33 -10.12% MCRB 2025-07-14 10:02:21 13.58 13.19 7.45% MCRB 2025-07-14 11:01:43 15.98 15.60 26.23% MCRB 2025-07-14 12:02:14 14.70 14.61 18.22% MCRB 2025-07-14 13:01:40 15.02 14.96 19.84% MCRB 2025-07-14 14:02:18 15.15 15.00 20.89% MCRB 2025-07-14 15:01:45 15.19 14.97 21.13% MCRB 2025-07-14 16:02:13 15.00 14.80 18.46% MCRB 2025-07-14 17:01:42 14.85 14.60 18.14% MCRB 2025-07-14 20:02:22 0.00 0.00 18.14% 2025-07-15 MCRB 2025-07-15 05:01:44 16.90 14.85 18.14% MCRB 2025-07-15 07:01:49 16.05 14.85 18.14% MCRB 2025-07-15 08:02:20 15.51 14.85 0.00% MCRB 2025-07-15 09:01:42 16.05 14.90 0.00% MCRB 2025-07-15 10:02:22 15.26 15.15 2.31% MCRB 2025-07-15 11:01:48 15.00 14.80 1.11% MCRB 2025-07-15 12:02:19 15.29 15.09 2.70% MCRB 2025-07-15 13:01:47 15.04 14.81 1.27% MCRB 2025-07-15 14:02:16 14.96 14.80 0.00% MCRB 2025-07-15 15:02:18 14.37 14.20 -4.38% MCRB 2025-07-15 16:02:16 15.51 14.39 -1.35% MCRB 2025-07-15 17:01:40 15.51 12.71 -3.03% MCRB 2025-07-15 20:02:21 0.00 0.00 -3.03% 2025-07-16 MCRB 2025-07-16 05:01:38 15.73 11.07 -3.03% MCRB 2025-07-16 07:01:45 15.73 12.70 -6.20% MCRB 2025-07-16 08:02:15 15.73 13.74 -6.20% MCRB 2025-07-16 10:02:18 14.28 14.00 -4.44% MCRB 2025-07-16 11:01:44 14.32 14.13 -2.42% MCRB 2025-07-16 12:02:23 14.28 14.08 -3.77% MCRB 2025-07-16 13:01:46 14.49 14.14 -1.89% MCRB 2025-07-16 14:02:18 14.49 14.18 -3.23% MCRB 2025-07-16 15:01:43 14.45 14.21 -3.37% MCRB 2025-07-16 16:02:20 14.75 13.70 -4.65% MCRB 2025-07-16 17:01:50 14.75 13.81 -4.70% MCRB 2025-07-16 18:02:26 15.50 13.81 -5.66% MCRB 2025-07-16 19:01:48 15.50 13.81 -1.09% MCRB 2025-07-16 20:02:13 0.00 0.00 -1.09% 2025-07-17 MCRB 2025-07-17 05:03:28 17.69 12.07 -1.09% MCRB 2025-07-17 06:07:39 17.47 12.07 -1.09% MCRB 2025-07-17 07:01:49 15.14 12.71 -1.09% MCRB 2025-07-17 10:02:24 14.14 13.71 -0.27% MCRB 2025-07-17 11:01:49 13.99 13.71 -1.09% MCRB 2025-07-17 12:02:22 14.50 14.30 2.86% MCRB 2025-07-17 13:01:49 14.37 14.27 2.39% MCRB 2025-07-17 14:02:18 14.37 14.19 2.79% MCRB 2025-07-17 15:01:42 14.28 14.10 1.70% MCRB 2025-07-17 16:02:25 14.49 13.85 0.75% MCRB 2025-07-17 17:01:55 14.50 13.81 3.79% MCRB 2025-07-17 18:02:19 15.14 14.00 3.79% MCRB 2025-07-17 19:01:56 15.14 14.01 0.29% MCRB 2025-07-17 20:02:18 0.00 0.00 0.29% 2025-07-18 MCRB 2025-07-18 05:01:52 17.47 12.07 0.29% MCRB 2025-07-18 06:02:13 17.47 13.95 0.29%