Seres Therapeutics Inc. Common Stockのデータ

Seres Therapeutics Inc. Common Stockの基本情報

名前 Seres Therapeutics Inc. Common Stock
ティッカー MCRB
国 United States
上場年 2015.0
セクター Health Care

Seres Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.52 24.66 26.55 24.91 1142100.0 24.91
2021-02-12 26.71 25.22 25.85 25.94 560600.0 25.94
2021-02-11 26.95 25.07 26.58 26.06 823000.0 26.06
2021-02-10 29.14 25.45 28.65 25.79 913100.0 25.79
2021-02-09 29.9 28.42 29.33 28.43 975900.0 28.43
2021-02-08 29.89 27.31 27.31 28.92 1352800.0 28.92
2021-02-05 27.77 26.36 26.69 27.04 703800.0 27.04
2021-02-04 26.85 25.33 25.9 26.34 628700.0 26.34
2021-02-03 27.49 25.75 26.6 25.75 797700.0 25.75
2021-02-02 27.48 24.96 25.2 26.4 1340000.0 26.4
2021-02-01 25.2 23.38 24.0 25.0 931100.0 25.0
2021-01-29 24.59 23.09 23.68 23.75 613200.0 23.75
2021-01-28 24.7 22.67 23.04 23.91 586400.0 23.91
2021-01-27 23.95 21.77 23.43 22.83 970600.0 22.83
2021-01-26 25.35 23.84 25.01 24.05 592900.0 24.05
2021-01-25 24.94 23.38 23.88 24.84 766600.0 24.84
2021-01-22 24.28 23.29 23.89 24.05 817800.0 24.05
2021-01-21 25.91 23.77 25.63 24.17 1488200.0 24.17
2021-01-20 26.93 25.06 25.46 25.4 1389900.0 25.4
2021-01-19 25.77 24.25 25.04 24.96 1423400.0 24.96
2021-01-15 26.69 24.37 26.45 24.48 1265100.0 24.48
2021-01-14 27.96 25.99 26.0 26.71 924800.0 26.71
2021-01-13 26.93 25.75 26.51 25.86 760300.0 25.86
2021-01-12 27.36 25.87 26.8 26.52 835200.0 26.52
2021-01-11 27.47 26.31 26.58 26.79 990300.0 26.79
2021-01-08 29.23 25.87 28.15 27.6 1369600.0 27.6
2021-01-07 28.32 25.8 25.8 28.04 1147600.0 28.04
2021-01-06 26.79 24.02 24.02 25.71 1041600.0 25.71
2021-01-05 25.23 24.09 24.9 24.4 776900.0 24.4
2021-01-04 25.81 24.16 24.72 25.06 1236200.0 25.06
2020-12-31 26.53 23.56 26.3 24.5 1844800.0 24.5
2020-12-30 26.39 24.75 24.85 26.25 1481800.0 26.25
2020-12-29 24.76 22.87 23.37 24.48 1139800.0 24.48
2020-12-28 25.14 23.16 24.0 23.25 966400.0 23.25
2020-12-24 25.87 23.95 25.75 24.28 580900.0 24.28
2020-12-23 27.37 24.55 25.77 25.53 1459900.0 25.53
2020-12-22 26.94 24.77 25.14 24.78 1449100.0 24.78
2020-12-21 25.9 23.79 23.79 24.69 1426700.0 24.69
2020-12-18 25.76 24.07 24.89 24.12 5065900.0 24.12
2020-12-17 25.0 23.55 24.0 24.78 606800.0 24.78
2020-12-16 25.83 24.19 25.75 24.22 775200.0 24.22
2020-12-15 25.98 24.42 25.74 25.72 823400.0 25.72
2020-12-14 26.1 24.43 24.44 24.81 1093700.0 24.81
2020-12-11 25.66 24.21 25.13 24.34 969400.0 24.34
2020-12-10 25.29 22.78 23.66 25.04 861600.0 25.04
2020-12-09 26.66 23.87 26.63 23.88 960600.0 23.88
2020-12-08 25.9 24.61 25.21 25.36 886100.0 25.36
2020-12-07 26.72 25.11 25.35 25.25 968100.0 25.25
2020-12-04 26.0 24.57 25.05 25.42 879800.0 25.42
2020-12-03 26.1 25.18 25.2 25.27 622100.0 25.27
2020-12-02 26.55 24.74 26.01 25.13 1392800.0 25.13
2020-12-01 28.58 26.0 27.54 26.35 1737300.0 26.35
2020-11-30 29.44 26.8 28.39 27.61 2294200.0 27.61
2020-11-27 29.93 28.5 29.25 29.01 695500.0 29.01
2020-11-25 31.06 29.22 30.68 29.39 641200.0 29.39
2020-11-24 33.91 30.01 33.35 30.68 1148400.0 30.68
2020-11-23 35.71 34.0 34.69 34.08 1041400.0 34.08
2020-11-20 34.8 31.43 31.43 34.49 1018200.0 34.49
2020-11-19 35.08 31.72 34.61 32.05 856600.0 32.05
2020-11-18 38.5 34.4 37.8 34.53 799100.0 34.53
2020-11-17 38.0 35.1 35.31 37.73 1136300.0 37.73
2020-11-16 35.25 33.96 34.04 34.56 338700.0 34.56
2020-11-13 35.65 33.64 34.98 34.46 691600.0 34.46
2020-11-12 35.29 33.59 33.78 34.41 737100.0 34.41
2020-11-11 34.73 33.22 33.24 33.97 757100.0 33.97
2020-11-10 33.97 31.93 33.56 33.24 532400.0 33.24
2020-11-09 35.89 32.33 34.59 33.24 714700.0 33.24
2020-11-06 36.0 33.76 35.75 34.59 773800.0 34.59
2020-11-05 35.77 33.93 34.06 35.22 879100.0 35.22
2020-11-04 33.42 30.71 30.71 33.2 1165800.0 33.2
2020-11-03 30.99 29.13 29.71 30.35 472200.0 30.35
2020-11-02 29.7 27.8 28.12 29.51 520600.0 29.51
2020-10-30 29.7 27.19 29.7 27.89 441900.0 27.89
2020-10-29 30.11 28.37 29.05 29.86 499500.0 29.86
2020-10-28 29.67 28.43 29.34 29.11 335700.0 29.11
2020-10-27 30.59 29.66 30.54 30.21 286600.0 30.21
2020-10-26 30.98 29.32 29.76 29.84 259400.0 29.84
2020-10-23 30.46 27.94 28.53 30.16 606000.0 30.16
2020-10-22 29.25 27.34 28.08 28.45 328100.0 28.45
2020-10-21 31.87 28.11 31.64 28.2 635700.0 28.2
2020-10-20 33.37 31.6 32.63 31.6 389800.0 31.6
2020-10-19 34.92 32.09 34.47 32.6 406300.0 32.6
2020-10-16 34.22 32.59 32.59 34.05 410800.0 34.05
2020-10-15 32.78 31.06 31.83 32.62 287900.0 32.62
2020-10-14 35.02 32.35 34.33 32.43 723100.0 32.43
2020-10-13 34.34 31.05 31.26 34.25 784900.0 34.25
2020-10-12 32.92 31.48 32.0 31.85 831200.0 31.85
2020-10-09 32.25 31.32 32.2 31.8 665600.0 31.8
2020-10-08 32.44 30.43 31.15 31.62 901100.0 31.62
2020-10-07 30.6 28.36 28.52 30.38 686400.0 30.38
2020-10-06 30.88 27.9 30.0 28.22 662600.0 28.22
2020-10-05 29.69 27.68 27.68 29.65 772300.0 29.65
2020-10-02 28.58 26.91 27.13 27.69 425900.0 27.69
2020-10-01 28.4 26.64 28.29 27.7 649300.0 27.7
2020-09-30 29.24 27.93 28.98 28.31 679900.0 28.31
2020-09-29 29.46 26.5 26.9 28.74 1021300.0 28.74
2020-09-28 27.1 25.74 26.46 26.79 519300.0 26.79
2020-09-25 26.49 25.03 25.25 26.36 586700.0 26.36
2020-09-24 25.96 24.62 25.09 25.25 624800.0 25.25
2020-09-23 26.49 25.08 26.35 25.47 506600.0 25.47
2020-09-22 26.81 25.26 26.62 26.49 479500.0 26.49
2020-09-21 26.57 24.49 25.37 26.27 694100.0 26.27
2020-09-18 26.24 24.26 26.16 25.65 2265800.0 25.65
2020-09-17 27.38 26.41 27.04 26.86 359000.0 26.86
2020-09-16 27.84 27.0 27.58 27.33 509700.0 27.33
2020-09-15 28.31 26.77 27.05 27.32 831400.0 27.32
2020-09-14 27.79 25.24 25.57 27.0 676200.0 27.0
2020-09-11 25.51 24.16 24.4 25.5 992300.0 25.5
2020-09-10 25.43 24.48 24.49 25.31 906400.0 25.31
2020-09-09 24.98 23.85 23.85 24.42 1038200.0 24.42
2020-09-08 24.45 22.91 23.04 23.4 751700.0 23.4
2020-09-04 24.55 22.03 24.22 23.92 848800.0 23.92
2020-09-03 26.14 24.26 25.21 24.39 625400.0 24.39
2020-09-02 26.09 24.19 25.7 25.64 801100.0 25.64
2020-09-01 27.18 25.72 26.47 25.89 1441600.0 25.89
2020-08-31 27.23 25.17 25.24 26.49 1553100.0 26.49
2020-08-28 25.18 24.13 24.67 24.48 490400.0 24.48
2020-08-27 25.37 24.05 24.6 24.7 659000.0 24.7
2020-08-26 24.88 23.71 24.59 24.58 957700.0 24.58
2020-08-25 25.36 22.66 22.7 24.52 1549200.0 24.52
2020-08-24 24.89 22.26 24.59 23.01 1963800.0 23.01
2020-08-21 26.41 24.15 25.24 24.58 1378800.0 24.58
2020-08-20 25.82 24.6 24.89 25.19 1150300.0 25.19
2020-08-19 27.78 23.84 24.05 25.0 1767100.0 25.0
2020-08-18 27.43 24.23 27.01 24.26 1857300.0 24.26
2020-08-17 27.0 25.5 26.29 26.16 1903400.0 26.16
2020-08-14 29.55 26.56 27.5 27.26 3159000.0 27.26
2020-08-13 31.18 24.25 24.25 28.58 17855700.0 28.58
2020-08-12 24.01 19.21 19.35 23.56 6423900.0 23.56
2020-08-11 23.72 19.6 22.39 20.04 9822300.0 20.04
2020-08-10 33.0 18.0 20.13 22.7 95410200.0 22.7
2020-08-07 4.74 4.31 4.4 4.64 689600.0 4.64
2020-08-06 4.49 4.3 4.3 4.43 649800.0 4.43
2020-08-05 4.38 4.19 4.25 4.31 931100.0 4.31
2020-08-04 4.3 4.09 4.09 4.2 890800.0 4.2
2020-08-03 4.28 3.84 3.84 4.09 1210700.0 4.09
2020-07-31 3.86 3.67 3.79 3.74 708200.0 3.74
2020-07-30 4.07 3.72 3.97 3.78 906500.0 3.78
2020-07-29 4.2 3.9 3.98 4.07 1036700.0 4.07
2020-07-28 4.34 3.75 4.2 3.99 912500.0 3.99
2020-07-27 4.31 4.03 4.17 4.2 636700.0 4.2
2020-07-24 4.36 4.02 4.36 4.1 727400.0 4.1
2020-07-23 4.78 4.4 4.64 4.42 524300.0 4.42
2020-07-22 4.82 4.56 4.74 4.7 481300.0 4.7
2020-07-21 4.92 4.68 4.88 4.75 543200.0 4.75
2020-07-20 4.95 4.44 4.55 4.83 988700.0 4.83
2020-07-17 4.83 4.49 4.54 4.54 1009300.0 4.54
2020-07-16 4.7 4.39 4.52 4.61 1135000.0 4.61
2020-07-15 4.61 4.13 4.23 4.59 848400.0 4.59
2020-07-14 4.25 3.96 4.19 4.13 1140500.0 4.13
2020-07-13 4.85 4.17 4.78 4.18 1055600.0 4.18
2020-07-10 5.54 4.48 5.5 4.51 1314300.0 4.51
2020-07-09 6.19 5.45 5.94 5.5 879400.0 5.5
2020-07-08 6.75 5.61 5.75 5.9 1448000.0 5.9
2020-07-07 5.72 5.06 5.08 5.64 1819600.0 5.64
2020-07-06 5.52 5.01 5.13 5.09 1168700.0 5.09
2020-07-02 5.23 4.77 4.92 4.99 753000.0 4.99
2020-07-01 4.9 4.66 4.8 4.8 555700.0 4.8
2020-06-30 5.28 4.62 4.8 4.76 840000.0 4.76
2020-06-29 4.95 4.58 4.72 4.67 472600.0 4.67
2020-06-26 4.99 4.63 4.92 4.75 1680500.0 4.75
2020-06-25 5.09 4.69 4.76 4.92 363000.0 4.92
2020-06-24 5.14 4.58 4.94 4.73 444500.0 4.73
2020-06-23 5.12 4.92 4.94 4.99 444100.0 4.99
2020-06-22 5.02 4.62 4.81 4.86 560000.0 4.86
2020-06-19 5.35 4.43 4.47 4.8 2230700.0 4.8
2020-06-18 4.88 4.28 4.69 4.4 1048100.0 4.4
2020-06-17 4.89 4.61 4.7 4.72 210300.0 4.72
2020-06-16 4.95 4.55 4.65 4.7 439000.0 4.7
2020-06-15 4.67 4.12 4.35 4.57 350600.0 4.57
2020-06-12 4.68 4.16 4.57 4.38 374600.0 4.38
2020-06-11 4.56 4.37 4.47 4.44 404900.0 4.44
2020-06-10 4.78 4.5 4.66 4.66 261900.0 4.66
2020-06-09 4.9 4.61 4.8 4.65 349600.0 4.65
2020-06-08 4.92 4.6 4.63 4.8 298200.0 4.8
2020-06-05 4.92 4.1 4.92 4.68 529000.0 4.68
2020-06-04 5.03 4.65 4.83 4.75 378200.0 4.75
2020-06-03 5.44 4.99 5.42 5.03 475000.0 5.03
2020-06-02 5.46 4.62 5.14 5.41 607500.0 5.41
2020-06-01 5.66 5.1 5.54 5.13 527500.0 5.13
2020-05-29 5.69 5.38 5.57 5.49 342600.0 5.49
2020-05-28 6.16 5.54 5.78 5.54 459800.0 5.54
2020-05-27 6.31 5.62 6.29 5.75 618400.0 5.75
2020-05-26 6.59 5.7 5.7 6.2 846700.0 6.2
2020-05-22 5.56 5.13 5.27 5.53 245100.0 5.53
2020-05-21 5.59 5.25 5.43 5.29 441800.0 5.29
2020-05-20 5.57 5.16 5.2 5.43 454600.0 5.43
2020-05-19 5.51 4.86 4.92 5.05 448400.0 5.05
2020-05-18 5.07 4.8 4.81 4.95 412200.0 4.95
2020-05-15 4.71 4.32 4.42 4.6 269900.0 4.6
2020-05-14 4.72 4.34 4.58 4.41 379500.0 4.41
2020-05-13 5.12 4.58 4.93 4.71 367100.0 4.71
2020-05-12 5.53 4.91 5.27 4.92 701600.0 4.92
2020-05-11 5.59 4.65 4.65 5.18 991400.0 5.18
2020-05-08 4.9 4.25 4.37 4.6 1136800.0 4.6
2020-05-07 4.4 3.76 3.76 4.27 732000.0 4.27
2020-05-06 3.89 3.65 3.7 3.8 315800.0 3.8
2020-05-05 3.97 3.53 3.72 3.71 380600.0 3.71
2020-05-04 3.74 3.41 3.46 3.67 212300.0 3.67
2020-05-01 3.7 3.45 3.56 3.5 345200.0 3.5
2020-04-30 3.99 3.67 3.86 3.68 297800.0 3.68
2020-04-29 4.2 3.81 3.95 3.91 432300.0 3.91
2020-04-28 4.08 3.66 4.01 3.78 404900.0 3.78
2020-04-27 4.29 3.6 3.73 3.88 770600.0 3.88
2020-04-24 3.72 3.48 3.55 3.63 213600.0 3.63
2020-04-23 3.94 3.56 3.84 3.56 258200.0 3.56
2020-04-22 3.91 3.69 3.73 3.74 167300.0 3.74
2020-04-21 3.93 3.5 3.82 3.68 205200.0 3.68
2020-04-20 4.31 3.7 3.8 3.91 457200.0 3.91
2020-04-17 3.98 3.74 3.92 3.9 332800.0 3.9
2020-04-16 3.88 3.67 3.72 3.79 229500.0 3.79
2020-04-15 3.92 3.47 3.47 3.7 209600.0 3.7
2020-04-14 3.99 3.36 3.57 3.55 654600.0 3.55
2020-04-13 3.77 3.36 3.38 3.55 340800.0 3.55
2020-04-09 3.57 3.35 3.47 3.39 246300.0 3.39
2020-04-08 3.51 3.08 3.15 3.34 163500.0 3.34
2020-04-07 3.55 3.1 3.41 3.16 189400.0 3.16
2020-04-06 3.47 3.14 3.14 3.32 247900.0 3.32
2020-04-03 3.24 3.01 3.1 3.04 126700.0 3.04
2020-04-02 3.28 3.04 3.22 3.16 279300.0 3.16
2020-04-01 3.58 3.27 3.58 3.29 145400.0 3.29
2020-03-31 3.71 3.27 3.69 3.57 187000.0 3.57
2020-03-30 3.84 3.44 3.44 3.7 327800.0 3.7
2020-03-27 3.85 3.3 3.47 3.43 253400.0 3.43
2020-03-26 3.79 3.43 3.5 3.5 259700.0 3.5
2020-03-25 3.98 3.31 3.52 3.43 453100.0 3.43
2020-03-24 3.99 3.16 3.47 3.53 624900.0 3.53
2020-03-23 3.6 3.04 3.14 3.4 530600.0 3.4
2020-03-20 3.35 3.06 3.31 3.1 275400.0 3.1
2020-03-19 3.22 2.7 2.86 3.22 297300.0 3.22
2020-03-18 3.01 2.76 2.9 2.82 282100.0 2.82
2020-03-17 3.2 2.68 2.77 3.12 294300.0 3.12
2020-03-16 3.14 2.69 3.05 2.72 183800.0 2.72
2020-03-13 3.31 2.8 2.93 3.22 768400.0 3.22
2020-03-12 3.28 2.52 2.55 2.99 414500.0 2.99
2020-03-11 3.07 2.59 3.01 2.64 721900.0 2.64
2020-03-10 3.28 2.83 3.26 3.02 269300.0 3.02
2020-03-09 3.4 3.11 3.27 3.17 192100.0 3.17
2020-03-06 3.56 3.39 3.39 3.52 98200.0 3.52
2020-03-05 3.9 3.46 3.56 3.54 253100.0 3.54
2020-03-04 3.79 3.34 3.43 3.66 258700.0 3.66
2020-03-03 3.4 3.08 3.17 3.37 237300.0 3.37
2020-03-02 3.38 3.01 3.01 3.23 243600.0 3.23
2020-02-28 3.41 3.14 3.25 3.14 270600.0 3.14
2020-02-27 3.54 3.26 3.5 3.42 262300.0 3.42
2020-02-26 3.57 3.36 3.37 3.57 144200.0 3.57
2020-02-25 3.62 3.26 3.53 3.36 156100.0 3.36
2020-02-24 3.71 3.5 3.7 3.52 126300.0 3.52
2020-02-21 3.9 3.7 3.82 3.82 204100.0 3.82
2020-02-20 3.9 3.61 3.61 3.81 196900.0 3.81
2020-02-19 3.95 3.57 3.66 3.61 282600.0 3.61
2020-02-18 3.84 3.42 3.51 3.62 157400.0 3.62