5 DAY PERFORMANCE
+3.44%
1 MONTH PERFORMANCE
-29.96%
3 MONTH PERFORMANCE
-42.02%
6 MONTH PERFORMANCE
-41.42%
YEAR-TO-DATE PERFORMANCE
-42.06%
1 YEAR PERFORMANCE
-58.49%
Seres Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $9.51 | $9.63 (1.26%) | $9.97 | $9.30 | 66.47 K | $83.30 M |
| 05/01/2025 | $9.76 | $9.50 (-2.66%) | $9.76 | $9.26 | 43.20 K | $82.18 M |
| 04/30/2025 | $9.29 | $9.70 (4.41%) | $10.12 | $8.92 | 131.00 K | $83.91 M |
| 04/29/2025 | $9.33 | $9.40 (0.75%) | $9.70 | $9.17 | 56.25 K | $81.31 M |
| 04/28/2025 | $10.02 | $9.31 (-7.09%) | $10.20 | $9.25 | 83.17 K | $80.54 M |
| 04/25/2025 | $9.00 | $10.08 (12%) | $10.26 | $8.87 | 272.01 K | $1.57 B |
| 04/24/2025 | $9.65 | $9.08 (-5.91%) | $10.24 | $8.78 | 138.22 K | $1.41 B |
| 04/23/2025 | $7.30 | $9.73 (33.29%) | $10.55 | $7.20 | 642.51 K | $1.51 B |
| 04/22/2025 | $7.62 | $8.16 (7.09%) | $8.64 | $7.18 | 276.50 K | $1.27 B |
| 04/21/2025 | $7.90 | $7.48 (-5.32%) | $8.28 | $7.40 | 94.24 K | $1.16 B |
| 04/17/2025 | $8.38 | $7.40 (-11.69%) | $8.79 | $7.29 | 132.98 K | $57.50 M |
| 04/16/2025 | $9.60 | $8.00 (-16.67%) | $9.80 | $7.20 | 223.54 K | $62.14 M |
| 04/15/2025 | $11.56 | $9.24 (-20.07%) | $12.00 | $9.24 | 145.79 K | $71.80 M |
| 04/14/2025 | $12.38 | $13.27 (7.19%) | $13.40 | $11.86 | 65.90 K | $103.08 M |
| 04/11/2025 | $11.80 | $11.81 (0.08%) | $12.29 | $11.30 | 40.52 K | $91.76 M |
| 04/10/2025 | $10.72 | $11.61 (8.3%) | $11.80 | $10.33 | 52.64 K | $90.23 M |
| 04/09/2025 | $10.06 | $10.72 (6.56%) | $11.02 | $9.19 | 117.00 K | $83.29 M |
| 04/08/2025 | $12.00 | $10.40 (-13.33%) | $12.00 | $10.40 | 57.63 K | $80.82 M |
| 04/07/2025 | $12.40 | $11.45 (-7.66%) | $12.40 | $11.13 | 58.85 K | $88.95 M |
| 04/04/2025 | $13.60 | $12.80 (-5.88%) | $14.00 | $12.64 | 54.52 K | $99.46 M |
| 04/03/2025 | $13.20 | $13.75 (4.17%) | $14.58 | $13.20 | 48.76 K | $106.85 M |
| 04/02/2025 | $13.60 | $13.56 (-0.29%) | $13.90 | $13.42 | 34.46 K | $105.36 M |
| 04/01/2025 | $14.00 | $13.52 (-3.43%) | $14.40 | $13.40 | 35.18 K | $105.08 M |
| 03/31/2025 | $14.32 | $14.00 (-2.23%) | $14.42 | $13.82 | 35.20 K | $108.80 M |
| 03/28/2025 | $15.10 | $14.42 (-4.5%) | $15.15 | $14.02 | 35.49 K | $112.04 M |
| 03/27/2025 | $14.60 | $15.10 (3.42%) | $15.20 | $14.29 | 56.16 K | $117.36 M |
| 03/26/2025 | $14.20 | $14.60 (2.82%) | $14.60 | $13.83 | 34.97 K | $113.44 M |
| 03/25/2025 | $14.37 | $14.24 (-0.9%) | $14.40 | $14.00 | 30.81 K | $110.65 M |
| 03/24/2025 | $14.39 | $14.26 (-0.9%) | $14.40 | $13.80 | 34.14 K | $110.82 M |
| 03/21/2025 | $14.78 | $14.23 (-3.72%) | $14.78 | $14.04 | 43.53 K | $110.54 M |
| 03/20/2025 | $15.32 | $14.64 (-4.44%) | $15.32 | $14.22 | 49.98 K | $113.75 M |
| 03/19/2025 | $15.39 | $15.59 (1.3%) | $15.80 | $14.36 | 29.24 K | $121.15 M |
| 03/18/2025 | $14.80 | $14.93 (0.88%) | $16.12 | $14.46 | 66.75 K | $116.04 M |
| 03/17/2025 | $14.20 | $14.76 (3.94%) | $14.80 | $13.80 | 34.30 K | $114.67 M |
| 03/14/2025 | $13.00 | $13.80 (6.15%) | $13.80 | $12.80 | 40.67 K | $107.20 M |
| 03/13/2025 | $13.60 | $12.77 (-6.1%) | $14.04 | $12.46 | 84.06 K | $99.21 M |
| 03/12/2025 | $14.49 | $13.86 (-4.35%) | $15.04 | $13.56 | 43.96 K | $107.72 M |
| 03/11/2025 | $14.20 | $14.37 (1.2%) | $14.98 | $14.00 | 21.76 K | $111.64 M |
| 03/10/2025 | $15.35 | $14.52 (-5.41%) | $15.61 | $14.42 | 24.90 K | $112.85 M |
| 03/07/2025 | $14.66 | $15.31 (4.43%) | $15.45 | $14.35 | 25.19 K | $116.85 M |
| 03/06/2025 | $15.00 | $14.70 (-2%) | $15.26 | $14.48 | 13.46 K | $112.20 M |
| 03/05/2025 | $13.80 | $15.30 (10.87%) | $15.30 | $13.60 | 48.04 K | $116.76 M |
| 03/04/2025 | $14.42 | $13.40 (-7.07%) | $14.60 | $12.60 | 129.47 K | $102.29 M |
| 03/03/2025 | $15.19 | $14.97 (-1.45%) | $15.60 | $14.52 | 25.67 K | $114.29 M |
| 02/28/2025 | $14.49 | $15.19 (4.83%) | $15.37 | $14.40 | 36.75 K | $115.91 M |
| 02/27/2025 | $15.74 | $14.50 (-7.88%) | $15.74 | $14.46 | 21.49 K | $110.69 M |
| 02/26/2025 | $15.20 | $15.00 (-1.32%) | $15.80 | $14.40 | 55.66 K | $114.52 M |
| 02/25/2025 | $15.80 | $15.53 (-1.71%) | $15.94 | $15.22 | 34.93 K | $118.56 M |
| 02/24/2025 | $16.20 | $15.79 (-2.53%) | $16.35 | $15.43 | 18.82 K | $120.52 M |
| 02/21/2025 | $16.23 | $16.07 (-0.99%) | $16.60 | $15.99 | 45.41 K | $122.65 M |
| 02/20/2025 | $16.40 | $16.23 (-1.04%) | $17.00 | $16.00 | 32.65 K | $123.89 M |
| 02/19/2025 | $16.40 | $16.60 (1.22%) | $17.00 | $16.32 | 14.67 K | $126.67 M |
| 02/18/2025 | $16.60 | $16.62 (0.12%) | $17.20 | $16.20 | 61.52 K | $126.88 M |
| 02/14/2025 | $16.80 | $16.65 (-0.89%) | $17.20 | $16.60 | 24.72 K | $127.11 M |
| 02/13/2025 | $16.60 | $16.80 (1.2%) | $16.80 | $16.00 | 22.41 K | $128.21 M |
| 02/12/2025 | $16.20 | $16.36 (0.99%) | $16.80 | $15.76 | 45.69 K | $124.85 M |
| 02/11/2025 | $15.49 | $15.98 (3.16%) | $16.10 | $15.04 | 44.83 K | $121.97 M |
| 02/10/2025 | $15.82 | $15.71 (-0.7%) | $16.06 | $15.40 | 42.59 K | $119.91 M |
| 02/07/2025 | $15.63 | $15.64 (0.06%) | $15.83 | $15.40 | 37.73 K | $119.37 M |
| 02/06/2025 | $15.60 | $15.62 (0.13%) | $16.70 | $15.60 | 53.29 K | $119.22 M |
| 02/05/2025 | $16.20 | $15.81 (-2.41%) | $16.61 | $15.80 | 39.63 K | $120.67 M |
| 02/04/2025 | $16.20 | $16.11 (-0.56%) | $16.80 | $16.01 | 42.52 K | $122.97 M |
| 02/03/2025 | $17.00 | $16.61 (-2.29%) | $17.30 | $16.13 | 41.84 K | $126.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
