5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
+4.90%
3 MONTH PERFORMANCE
+10.58%
6 MONTH PERFORMANCE
+22.52%
YEAR-TO-DATE PERFORMANCE
-34.29%
1 YEAR PERFORMANCE
-31.34%
Seres Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.94 | $0.92 (-2.08%) | $0.97 | $0.92 | 885,222 | $144.01 M |
| 12/24/2024 | $0.95 | $0.96 (1.05%) | $0.99 | $0.95 | 938,806 | $146.54 M |
| 12/23/2024 | $0.92 | $0.97 (4.9%) | $1.00 | $0.92 | 3.03 M | $147.32 M |
| 12/20/2024 | $0.93 | $0.92 (-1.56%) | $0.96 | $0.92 | 2.79 M | $139.75 M |
| 12/19/2024 | $0.90 | $0.92 (1.82%) | $0.97 | $0.87 | 2.66 M | $140.57 M |
| 12/18/2024 | $0.90 | $0.86 (-4.44%) | $0.92 | $0.85 | 1.80 M | $131.28 M |
| 12/17/2024 | $0.88 | $0.88 (0.03%) | $0.91 | $0.85 | 1.72 M | $134.38 M |
| 12/16/2024 | $0.88 | $0.89 (1.3%) | $0.95 | $0.88 | 1.48 M | $135.86 M |
| 12/13/2024 | $0.91 | $0.88 (-2.92%) | $0.96 | $0.87 | 2.12 M | $134.12 M |
| 12/12/2024 | $0.90 | $0.86 (-4.39%) | $0.92 | $0.85 | 1.08 M | $131.35 M |
| 12/11/2024 | $0.95 | $0.90 (-5.19%) | $0.95 | $0.86 | 1.10 M | $137.38 M |
| 12/10/2024 | $0.83 | $0.93 (12.1%) | $0.94 | $0.83 | 3.54 M | $142.54 M |
| 12/09/2024 | $0.90 | $0.86 (-5.14%) | $0.95 | $0.81 | 13.93 M | $130.53 M |
| 12/06/2024 | $0.82 | $0.82 (0.12%) | $0.90 | $0.81 | 1.16 M | $125.68 M |
| 12/05/2024 | $0.82 | $0.81 (-0.65%) | $0.84 | $0.78 | 1.34 M | $124.36 M |
| 12/04/2024 | $0.87 | $0.82 (-5.36%) | $0.87 | $0.80 | 1.90 M | $125.02 M |
| 12/03/2024 | $0.92 | $0.88 (-4.22%) | $0.93 | $0.87 | 1.43 M | $133.84 M |
| 12/02/2024 | $1.01 | $0.93 (-8.22%) | $1.01 | $0.87 | 2.92 M | $141.50 M |
| 11/29/2024 | $0.95 | $0.98 (3.16%) | $0.99 | $0.94 | 3.59 M | $149.60 M |
| 11/27/2024 | $0.88 | $0.92 (4.33%) | $0.93 | $0.86 | 1.67 M | $139.67 M |
| 11/26/2024 | $0.96 | $0.88 (-8.82%) | $0.96 | $0.80 | 2.88 M | $133.87 M |
| 11/25/2024 | $0.79 | $0.89 (12.05%) | $0.90 | $0.77 | 6.87 M | $135.12 M |
| 11/22/2024 | $0.75 | $0.77 (3.17%) | $0.78 | $0.72 | 1.58 M | $117.33 M |
| 11/21/2024 | $0.83 | $0.73 (-11.83%) | $0.88 | $0.72 | 4.17 M | $111.71 M |
| 11/20/2024 | $0.68 | $0.81 (19.25%) | $0.88 | $0.67 | 12.20 M | $124.24 M |
| 11/19/2024 | $0.58 | $0.69 (18.32%) | $0.70 | $0.58 | 4.40 M | $105.08 M |
| 11/18/2024 | $0.54 | $0.58 (7.08%) | $0.62 | $0.54 | 3.37 M | $88.37 M |
| 11/15/2024 | $0.60 | $0.55 (-9.05%) | $0.60 | $0.55 | 3.48 M | $83.91 M |
| 11/14/2024 | $0.59 | $0.59 (0.36%) | $0.61 | $0.58 | 2.02 M | $90.38 M |
| 11/13/2024 | $0.65 | $0.59 (-9.2%) | $0.69 | $0.59 | 5.44 M | $90.09 M |
| 11/12/2024 | $0.69 | $0.66 (-3.78%) | $0.71 | $0.63 | 3.47 M | $101.34 M |
| 11/11/2024 | $0.74 | $0.69 (-5.89%) | $0.76 | $0.69 | 2.45 M | $105.59 M |
| 11/08/2024 | $0.70 | $0.72 (2.17%) | $0.73 | $0.70 | 1.68 M | $108.36 M |
| 11/07/2024 | $0.75 | $0.72 (-4.24%) | $0.76 | $0.71 | 2.21 M | $108.36 M |
| 11/06/2024 | $0.84 | $0.76 (-10.1%) | $0.84 | $0.74 | 1.67 M | $114.42 M |
| 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 |