Stockscreener 앱 받기
16.66
4.69%
-0.82
시간 외 거래:
17.50
0.84
+5.04%
Seres Therapeutics Inc 주식 (MCRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $17.90 | $16.53 | $1.37 | 90,149.0 | -4.69% |
| 2025-12-04 | $17.90 | $16.80 | $1.10 | 79,869.0 | +0.23% |
| 2025-12-03 | $17.95 | $16.87 | $1.08 | 105,447.0 | +4.43% |
| 2025-12-02 | $18.00 | $16.61 | $1.39 | 81,489.0 | -3.69% |
| 2025-12-01 | $18.86 | $17.00 | $1.86 | 76,820.0 | -3.61% |
| 2025-11-28 | $18.40 | $16.75 | $1.65 | 169,663.0 | +6.64% |
| 2025-11-26 | $17.27 | $16.51 | $0.76 | 131,760.0 | -0.30% |
| 2025-11-25 | $17.60 | $16.54 | $1.06 | 92,072.0 | -0.29% |
| 2025-11-24 | $18.27 | $16.30 | $1.97 | 181,034.0 | -4.18% |
| 2025-11-21 | $20.30 | $16.41 | $3.89 | 471,984.0 | -18.39% |
| 2025-11-20 | $29.98 | $16.41 | $13.57 | 1,821,870.0 | -24.21% |
| 2025-11-19 | $29.65 | $23.56 | $6.09 | 954,345.0 | +15.86% |
| 2025-11-18 | $25.85 | $18.29 | $7.56 | 890,727.0 | +14.19% |
| 2025-11-17 | $21.82 | $17.30 | $4.52 | 785,165.0 | +29.89% |
| 2025-11-14 | $17.81 | $16.43 | $1.38 | 102,727.0 | -0.63% |
| 2025-11-13 | $16.87 | $15.78 | $1.09 | 95,560.0 | +4.72% |
| 2025-11-12 | $16.30 | $14.85 | $1.45 | 111,577.0 | +7.45% |
| 2025-11-11 | $15.04 | $14.06 | $0.98 | 63,137.0 | +6.05% |
| 2025-11-10 | $14.59 | $14.00 | $0.59 | 28,930.0 | +0.21% |
| 2025-11-07 | $14.27 | $13.50 | $0.77 | 32,713.0 | +1.15% |
| 2025-11-06 | $14.35 | $12.75 | $1.60 | 103,274.0 | +9.13% |
Seres Therapeutics Inc 주식 (MCRB) 연도별 가격 이력
이 심층 분석에서는 Seres Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCRB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Seres Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Seres Therapeutics Inc 주식 (MCRB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.86 | $16.53 | $2.33 | 523,923.0 | -7.39% |
| 2025-11 | $29.98 | $12.48 | $17.50 | 6,479,611.0 | +11.74% |
| 2025-10 | $22.00 | $15.51 | $6.49 | 2,348,828.0 | -16.32% |
| 2025-09 | $24.67 | $14.22 | $10.45 | 5,366,050.0 | +1.58% |
| 2025-08 | $20.59 | $13.38 | $7.21 | 2,544,524.0 | +32.82% |
| 2025-07 | $15.98 | $9.80 | $6.18 | 3,165,633.0 | +28.35% |
| 2025-06 | $11.58 | $6.73 | $4.85 | 2,039,037.0 | +57.59% |
| 2025-05 | $9.97 | $6.53 | $3.44 | 1,910,757.0 | -27.32% |
| 2025-04 | $14.58 | $7.18 | $7.40 | 2,732,274.5 | -30.72% |
| 2025-03 | $16.12 | $12.46 | $3.66 | 778,039.2 | -7.80% |
| 2025-02 | $17.30 | $14.40 | $2.90 | 714,248.2 | -10.13% |
| 2025-01 | $19.05 | $14.22 | $4.83 | 2,237,579.6 | +1.67% |
Seres Therapeutics Inc 주식 (MCRB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.20 | $15.60 | $4.60 | 2,440,343.9 | -15.23% |
| 2024-11 | $19.80 | $10.81 | $8.99 | 3,408,182.4 | +19.54% |
| 2024-10 | $19.32 | $13.60 | $5.72 | 3,340,103.3 | -13.35% |
| 2024-09 | $26.40 | $15.40 | $11.00 | 6,006,352.3 | +18.17% |
| 2024-08 | $27.40 | $15.40 | $12.00 | 2,867,229.7 | -40.25% |
| 2024-07 | $30.60 | $13.91 | $16.69 | 4,594,117.7 | +85.13% |
| 2024-06 | $23.40 | $11.27 | $12.13 | 4,830,560.2 | -27.62% |
| 2024-05 | $25.60 | $14.08 | $11.52 | 4,808,648.3 | +0.95% |
| 2024-04 | $20.00 | $10.80 | $9.20 | 5,451,034.1 | +27.97% |
| 2024-03 | $24.80 | $14.65 | $10.15 | 4,550,982.9 | -32.10% |
| 2024-02 | $24.60 | $20.20 | $4.40 | 3,168,312.4 | +0.88% |
| 2024-01 | $41.00 | $21.00 | $20.00 | 6,474,922.4 | -19.29% |
Seres Therapeutics Inc 주식 (MCRB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.60 | $18.30 | $12.30 | 4,447,108.3 | +34.62% |
| 2023-11 | $32.60 | $18.20 | $14.40 | 5,656,281.2 | -32.03% |
| 2023-10 | $47.60 | $25.40 | $22.20 | 3,224,522.0 | -35.71% |
| 2023-09 | $73.40 | $45.60 | $27.80 | 2,345,942.9 | -31.01% |
| 2023-08 | $105.8 | $65.10 | $40.70 | 2,554,223.1 | -28.27% |
| 2023-07 | $100.6 | $85.80 | $14.80 | 1,506,530.9 | +0.42% |
| 2023-06 | $125.2 | $92.00 | $33.20 | 3,691,880.2 | -3.23% |
| 2023-05 | $121.6 | $90.20 | $31.40 | 3,423,138.3 | +1.54% |
| 2023-04 | $137.4 | $97.40 | $40.00 | 4,442,466.6 | -14.02% |
| 2023-03 | $127.2 | $97.40 | $29.80 | 1,400,145.2 | +12.28% |
| 2023-02 | $114.2 | $97.00 | $17.20 | 730,477.7 | -7.68% |
| 2023-01 | $116.0 | $100.4 | $15.60 | 631,814.6 | -2.32% |
1.44%
0.91%
자본화:
|
볼륨(24시간):