-
5 DAY PERFORMANCE
+14.18% -
1 MONTH PERFORMANCE
+18.66% -
3 MONTH PERFORMANCE
+31.58% -
6 MONTH PERFORMANCE
+23.86% -
YEAR-TO-DATE PERFORMANCE
-32.14% -
1 YEAR PERFORMANCE
-60.08%
Seres Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.97 | $0.95 (-2.15%) | $1.07 | $0.94 | 6.91 M | $143.80 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 |
| 08/02/2024 | $1.23 | $1.25 (1.63%) | $1.29 | $1.17 | 2.95 M | $182.63 M |
| 08/01/2024 | $1.35 | $1.26 (-6.67%) | $1.37 | $1.23 | 2.00 M | $184.09 M |
| 07/31/2024 | $1.30 | $1.34 (3.08%) | $1.41 | $1.24 | 2.06 M | $195.78 M |
| 07/30/2024 | $1.45 | $1.26 (-13.1%) | $1.47 | $1.26 | 3.44 M | $184.09 M |
| 07/29/2024 | $1.37 | $1.43 (4.38%) | $1.45 | $1.34 | 2.31 M | $208.93 M |
| 07/26/2024 | $1.39 | $1.32 (-5.04%) | $1.43 | $1.29 | 2.22 M | $192.85 M |
| 07/25/2024 | $1.31 | $1.36 (3.82%) | $1.40 | $1.18 | 3.40 M | $198.70 M |
| 07/24/2024 | $1.13 | $1.29 (14.16%) | $1.35 | $1.11 | 4.27 M | $188.47 M |
| 07/23/2024 | $1.21 | $1.13 (-6.61%) | $1.21 | $1.03 | 4.40 M | $165.09 M |
| 07/22/2024 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.21 | 1.69 M | $179.70 M |
| 07/19/2024 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.15 | 2.24 M | $179.70 M |
| 07/18/2024 | $1.50 | $1.26 (-16%) | $1.53 | $1.23 | 5.22 M | $184.09 M |
| 07/17/2024 | $1.27 | $1.48 (16.54%) | $1.52 | $1.26 | 11.83 M | $216.23 M |
| 07/16/2024 | $1.19 | $1.27 (6.72%) | $1.44 | $1.19 | 11.22 M | $185.55 M |
| 07/15/2024 | $1.05 | $1.19 (13.33%) | $1.19 | $1.04 | 4.92 M | $173.86 M |
| 07/12/2024 | $1.01 | $1.07 (5.94%) | $1.10 | $0.98 | 2.89 M | $156.33 M |
| 07/11/2024 | $1.00 | $0.98 (-2.2%) | $1.10 | $0.94 | 4.37 M | $142.89 M |
| 07/10/2024 | $0.98 | $0.99 (0.68%) | $1.03 | $0.95 | 2.85 M | $144.16 M |
| 07/09/2024 | $0.94 | $1.02 (8.51%) | $1.04 | $0.89 | 3.31 M | $149.02 M |
| 07/08/2024 | $0.82 | $0.97 (18.04%) | $0.97 | $0.81 | 10.19 M | $142.19 M |
| 07/05/2024 | $0.73 | $0.81 (11.23%) | $0.82 | $0.72 | 4.34 M | $118.63 M |
| 07/03/2024 | $0.70 | $0.70 (0.11%) | $0.74 | $0.70 | 1.22 M | $102.53 M |
| 07/02/2024 | $0.75 | $0.70 (-6.53%) | $0.75 | $0.70 | 2.17 M | $102.42 M |
| 07/01/2024 | $0.76 | $0.72 (-4.87%) | $0.79 | $0.72 | 1.80 M | $105.49 M |