-
5 DAY PERFORMANCE
+0.02% -
1 MONTH PERFORMANCE
-3.36% -
3 MONTH PERFORMANCE
-35.94% -
6 MONTH PERFORMANCE
-29.31% -
YEAR-TO-DATE PERFORMANCE
-41.43% -
1 YEAR PERFORMANCE
-36.92%
Seres Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $0.79 | $0.81 (2.77%) | $0.82 | $0.76 | 1.39 M | $123.01 M |
| 11/04/2024 | $0.83 | $0.81 (-2.13%) | $0.85 | $0.79 | 1.71 M | $122.33 M |
| 11/01/2024 | $0.79 | $0.82 (4.33%) | $0.83 | $0.79 | 2.24 M | $124.53 M |
| 10/31/2024 | $0.78 | $0.82 (4.78%) | $0.83 | $0.76 | 2.31 M | $124.21 M |
| 10/30/2024 | $0.76 | $0.78 (3.59%) | $0.81 | $0.75 | 2.00 M | $118.61 M |
| 10/29/2024 | $0.71 | $0.77 (8.61%) | $0.79 | $0.71 | 4.38 M | $116.83 M |
| 10/28/2024 | $0.69 | $0.70 (1.45%) | $0.76 | $0.69 | 2.52 M | $106.06 M |
| 10/25/2024 | $0.72 | $0.70 (-2.23%) | $0.75 | $0.68 | 2.25 M | $106.80 M |
| 10/24/2024 | $0.76 | $0.71 (-6.2%) | $0.77 | $0.71 | 2.98 M | $107.59 M |
| 10/23/2024 | $0.77 | $0.76 (-1.69%) | $0.80 | $0.75 | 1.53 M | $114.70 M |
| 10/22/2024 | $0.81 | $0.78 (-3.69%) | $0.83 | $0.78 | 929,944 | $118.56 M |
| 10/21/2024 | $0.85 | $0.81 (-4.28%) | $0.85 | $0.81 | 929,898 | $123.27 M |
| 10/18/2024 | $0.85 | $0.85 (-0.09%) | $0.86 | $0.83 | 794,519 | $128.36 M |
| 10/17/2024 | $0.82 | $0.84 (2.82%) | $0.87 | $0.82 | 963,900 | $127.74 M |
| 10/16/2024 | $0.81 | $0.84 (4.02%) | $0.86 | $0.81 | 1.30 M | $127.67 M |
| 10/15/2024 | $0.83 | $0.82 (-1.75%) | $0.85 | $0.81 | 1.21 M | $123.56 M |
| 10/14/2024 | $0.79 | $0.84 (6.16%) | $0.86 | $0.79 | 1.96 M | $126.65 M |
| 10/11/2024 | $0.77 | $0.81 (4.77%) | $0.82 | $0.77 | 3.87 M | $122.23 M |
| 10/10/2024 | $0.74 | $0.77 (4.05%) | $0.85 | $0.70 | 9.65 M | $116.67 M |
| 10/09/2024 | $0.76 | $0.74 (-2.54%) | $0.79 | $0.73 | 3.81 M | $112.56 M |
| 10/08/2024 | $0.82 | $0.77 (-5.94%) | $0.84 | $0.75 | 4.77 M | $116.86 M |
| 10/07/2024 | $0.84 | $0.83 (-1.79%) | $0.87 | $0.82 | 1.71 M | $125.45 M |
| 10/04/2024 | $0.85 | $0.85 (-0.18%) | $0.86 | $0.83 | 2.16 M | $128.56 M |
| 10/03/2024 | $0.85 | $0.84 (-1.52%) | $0.90 | $0.84 | 3.34 M | $126.85 M |
| 10/02/2024 | $0.93 | $0.90 (-3.05%) | $0.95 | $0.87 | 2.60 M | $136.71 M |
| 10/01/2024 | $0.82 | $0.96 (17.23%) | $0.97 | $0.80 | 9.47 M | $145.65 M |
| 09/30/2024 | $0.97 | $0.95 (-2.46%) | $1.07 | $0.94 | 7.00 M | $143.35 M |
| 09/27/2024 | $0.87 | $0.92 (5.62%) | $1.01 | $0.84 | 12.05 M | $139.23 M |
| 09/26/2024 | $0.98 | $0.83 (-15.1%) | $0.98 | $0.80 | 10.74 M | $126.06 M |
| 09/25/2024 | $1.09 | $0.92 (-16.03%) | $1.10 | $0.91 | 12.06 M | $138.68 M |
| 09/24/2024 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.10 | 3.82 M | $168.18 M |
| 09/23/2024 | $1.13 | $1.16 (2.65%) | $1.21 | $1.10 | 5.19 M | $175.76 M |
| 09/20/2024 | $1.02 | $1.13 (10.78%) | $1.13 | $1.00 | 6.41 M | $171.21 M |
| 09/19/2024 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.02 | 2.51 M | $159.09 M |
| 09/18/2024 | $1.10 | $1.05 (-4.55%) | $1.13 | $1.04 | 2.89 M | $159.09 M |
| 09/17/2024 | $1.03 | $1.10 (6.8%) | $1.14 | $1.02 | 4.36 M | $166.67 M |
| 09/16/2024 | $0.99 | $1.02 (3.03%) | $1.07 | $0.98 | 2.60 M | $154.54 M |
| 09/13/2024 | $0.94 | $1.00 (6.3%) | $1.00 | $0.91 | 3.09 M | $151.39 M |
| 09/12/2024 | $1.10 | $0.96 (-12.73%) | $1.20 | $0.92 | 8.12 M | $145.45 M |
| 09/11/2024 | $1.03 | $1.05 (1.94%) | $1.08 | $1.00 | 1.85 M | $159.09 M |
| 09/10/2024 | $1.03 | $1.03 (0%) | $1.07 | $0.97 | 3.29 M | $156.06 M |
| 09/09/2024 | $0.96 | $1.03 (7.29%) | $1.11 | $0.91 | 5.79 M | $156.06 M |
| 09/06/2024 | $0.91 | $0.95 (4.82%) | $1.32 | $0.86 | 24.94 M | $144.53 M |
| 09/05/2024 | $0.84 | $0.90 (7.14%) | $0.90 | $0.80 | 3.61 M | $136.36 M |
| 09/04/2024 | $0.77 | $0.82 (6.45%) | $0.83 | $0.77 | 1.25 M | $124.20 M |
| 09/03/2024 | $0.81 | $0.78 (-3.3%) | $0.82 | $0.77 | 1.38 M | $118.68 M |
| 08/30/2024 | $0.83 | $0.80 (-3.54%) | $0.84 | $0.79 | 1.25 M | $121.30 M |
| 08/29/2024 | $0.84 | $0.79 (-5.95%) | $0.87 | $0.77 | 2.75 M | $119.70 M |
| 08/28/2024 | $0.84 | $0.81 (-3.83%) | $0.84 | $0.79 | 1.10 M | $122.55 M |
| 08/27/2024 | $0.89 | $0.83 (-6.49%) | $0.92 | $0.83 | 1.78 M | $125.76 M |
| 08/26/2024 | $0.87 | $0.88 (0.53%) | $0.94 | $0.87 | 1.86 M | $132.58 M |
| 08/23/2024 | $0.87 | $0.87 (0.29%) | $0.92 | $0.87 | 857,400 | $131.92 M |
| 08/22/2024 | $0.89 | $0.86 (-3.37%) | $0.90 | $0.86 | 879,207 | $130.30 M |
| 08/21/2024 | $0.87 | $0.87 (0.48%) | $0.90 | $0.84 | 1.02 M | $132.45 M |
| 08/20/2024 | $0.91 | $0.86 (-5.59%) | $0.95 | $0.86 | 1.73 M | $130.47 M |
| 08/19/2024 | $0.89 | $0.95 (6.61%) | $0.97 | $0.88 | 2.30 M | $143.76 M |
| 08/16/2024 | $0.87 | $0.88 (1.15%) | $0.92 | $0.84 | 1.48 M | $133.30 M |
| 08/15/2024 | $0.90 | $0.89 (-1.67%) | $0.94 | $0.87 | 2.07 M | $134.09 M |
| 08/14/2024 | $0.88 | $0.90 (2.64%) | $0.91 | $0.83 | 2.43 M | $136.83 M |
| 08/13/2024 | $0.95 | $0.83 (-12.84%) | $0.95 | $0.82 | 3.36 M | $125.45 M |
| 08/12/2024 | $0.95 | $0.89 (-6.32%) | $0.96 | $0.89 | 1.43 M | $134.85 M |
| 08/09/2024 | $0.95 | $0.91 (-4.58%) | $0.98 | $0.90 | 1.61 M | $132.44 M |
| 08/08/2024 | $0.87 | $0.91 (5.75%) | $0.93 | $0.85 | 2.34 M | $133.64 M |
| 08/07/2024 | $1.01 | $0.88 (-12.87%) | $1.01 | $0.87 | 4.79 M | $128.57 M |
| 08/06/2024 | $0.98 | $1.01 (3.06%) | $1.07 | $0.85 | 14.49 M | $147.56 M |
| 08/05/2024 | $1.08 | $1.28 (18.52%) | $1.30 | $1.08 | 3.08 M | $187.01 M |