Seres Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.42	0.44	0.36	0.37	0.37	-7.48%	2,659,658
Apr 16, 2025	0.48	0.49	0.36	0.40	0.40	-13.44%	4,470,786
Apr 15, 2025	0.58	0.60	0.46	0.46	0.46	-30.35%	2,915,818
Apr 14, 2025	0.62	0.67	0.59	0.66	0.66	12.33%	1,317,891
Apr 11, 2025	0.59	0.61	0.57	0.59	0.59	1.71%	810,400
Apr 10, 2025	0.54	0.59	0.52	0.58	0.58	8.32%	1,052,738
Apr 9, 2025	0.50	0.55	0.46	0.54	0.54	3.06%	2,339,961
Apr 8, 2025	0.60	0.60	0.52	0.52	0.52	-9.14%	1,152,622
Apr 7, 2025	0.62	0.62	0.56	0.57	0.57	-10.56%	1,176,955
Apr 4, 2025	0.68	0.70	0.63	0.64	0.64	-6.92%	1,090,344
Apr 3, 2025	0.66	0.73	0.66	0.69	0.69	1.42%	975,073
Apr 2, 2025	0.68	0.69	0.67	0.68	0.68	0.27%	689,168
Apr 1, 2025	0.70	0.72	0.67	0.68	0.68	-3.41%	703,570
Mar 31, 2025	0.72	0.72	0.69	0.70	0.70	-2.90%	703,914
Mar 28, 2025	0.76	0.76	0.70	0.72	0.72	-4.53%	709,859
Mar 27, 2025	0.73	0.76	0.71	0.76	0.76	3.45%	1,123,089
Mar 26, 2025	0.71	0.73	0.69	0.73	0.73	2.53%	699,332
Mar 25, 2025	0.72	0.72	0.70	0.71	0.71	-0.15%	616,282
Mar 24, 2025	0.72	0.72	0.69	0.71	0.71	0.25%	682,697
Mar 21, 2025	0.74	0.74	0.70	0.71	0.71	-2.83%	870,546
Mar 20, 2025	0.77	0.77	0.71	0.73	0.73	-6.11%	999,621
Mar 19, 2025	0.77	0.79	0.72	0.78	0.78	4.41%	584,801
Mar 18, 2025	0.74	0.81	0.72	0.75	0.75	1.19%	1,335,040
Mar 17, 2025	0.71	0.74	0.69	0.74	0.74	6.97%	685,941
Mar 14, 2025	0.65	0.69	0.64	0.69	0.69	8.05%	813,357
Mar 13, 2025	0.68	0.70	0.62	0.64	0.64	-7.91%	1,681,064
Mar 12, 2025	0.72	0.75	0.68	0.69	0.69	-3.51%	879,264
Mar 11, 2025	0.71	0.75	0.70	0.72	0.72	-1.05%	435,153
Mar 10, 2025	0.77	0.78	0.72	0.73	0.73	-5.16%	493,937
Mar 7, 2025	0.73	0.77	0.72	0.77	0.77	4.15%	503,796
Mar 6, 2025	0.75	0.76	0.72	0.74	0.74	-3.91%	269,149
Mar 5, 2025	0.69	0.77	0.68	0.76	0.76	14.15%	960,773
Mar 4, 2025	0.72	0.73	0.63	0.67	0.67	-10.50%	2,589,408
Mar 3, 2025	0.76	0.78	0.73	0.75	0.75	-1.40%	513,370
Feb 28, 2025	0.72	0.77	0.72	0.76	0.76	4.72%	735,052
Feb 27, 2025	0.79	0.79	0.72	0.73	0.73	-3.35%	429,811
Feb 26, 2025	0.76	0.79	0.72	0.75	0.75	-3.41%	1,113,085
Feb 25, 2025	0.79	0.80	0.76	0.78	0.78	-1.62%	698,573
Feb 24, 2025	0.81	0.82	0.77	0.79	0.79	-1.74%	376,386
Feb 21, 2025	0.81	0.83	0.80	0.80	0.80	-1.00%	908,168
Feb 20, 2025	0.82	0.85	0.80	0.81	0.81	-2.19%	652,953
Feb 19, 2025	0.82	0.85	0.82	0.83	0.83	-0.17%	293,268
Feb 18, 2025	0.83	0.86	0.81	0.83	0.83	-0.18%	1,230,331
Feb 14, 2025	0.84	0.86	0.83	0.83	0.83	-0.86%	494,426
Feb 13, 2025	0.83	0.84	0.80	0.84	0.84	2.69%	448,220
Feb 12, 2025	0.81	0.84	0.79	0.82	0.82	2.37%	913,783
Feb 11, 2025	0.77	0.81	0.75	0.80	0.80	1.72%	896,502
Feb 10, 2025	0.79	0.80	0.77	0.79	0.79	0.45%	851,825
Feb 7, 2025	0.78	0.79	0.77	0.78	0.78	0.13%	754,638
Feb 6, 2025	0.78	0.84	0.78	0.78	0.78	-1.20%	1,065,698