Seres Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.68	0.88	0.67	0.81	0.81	18.23%	12,204,022
Nov 19, 2024	0.58	0.70	0.58	0.69	0.69	18.92%	4,401,742
Nov 18, 2024	0.54	0.62	0.54	0.58	0.58	5.31%	3,372,741
Nov 15, 2024	0.60	0.60	0.55	0.55	0.55	-7.16%	3,484,078
Nov 14, 2024	0.59	0.61	0.58	0.59	0.59	0.32%	2,017,286
Nov 13, 2024	0.65	0.69	0.59	0.59	0.59	-11.10%	5,440,461
Nov 12, 2024	0.69	0.71	0.63	0.66	0.66	-4.02%	3,471,431
Nov 11, 2024	0.74	0.76	0.69	0.69	0.69	-3.29%	2,445,869
Nov 8, 2024	0.70	0.73	0.70	0.72	0.72	-	1,681,847
Nov 7, 2024	0.75	0.76	0.71	0.72	0.72	-5.30%	2,208,739
Nov 6, 2024	0.84	0.84	0.74	0.76	0.76	-6.98%	1,665,351
Nov 5, 2024	0.79	0.82	0.76	0.81	0.81	0.56%	1,389,966
Nov 4, 2024	0.83	0.85	0.79	0.81	0.81	-1.76%	1,713,022
Nov 1, 2024	0.79	0.83	0.79	0.82	0.82	0.26%	2,243,971
Oct 31, 2024	0.78	0.83	0.76	0.82	0.82	4.73%	2,306,904
Oct 30, 2024	0.76	0.81	0.75	0.78	0.78	1.52%	2,000,087
Oct 29, 2024	0.71	0.79	0.71	0.77	0.77	10.16%	4,382,541
Oct 28, 2024	0.69	0.76	0.69	0.70	0.70	-0.70%	2,519,034
Oct 25, 2024	0.72	0.75	0.68	0.70	0.70	-0.73%	2,252,754
Oct 24, 2024	0.76	0.77	0.71	0.71	0.71	-6.20%	2,981,393
Oct 23, 2024	0.77	0.80	0.75	0.76	0.76	-3.26%	1,527,830
Oct 22, 2024	0.81	0.83	0.78	0.78	0.78	-3.82%	929,944
Oct 21, 2024	0.85	0.85	0.81	0.81	0.81	-3.97%	929,898
Oct 18, 2024	0.85	0.86	0.83	0.85	0.85	0.49%	794,519
Oct 17, 2024	0.82	0.87	0.82	0.84	0.84	0.06%	963,890
Oct 16, 2024	0.81	0.86	0.81	0.84	0.84	3.32%	1,300,062
Oct 15, 2024	0.83	0.85	0.81	0.82	0.82	-2.44%	1,207,015
Oct 14, 2024	0.79	0.86	0.79	0.84	0.84	3.62%	1,963,590
Oct 11, 2024	0.77	0.82	0.77	0.81	0.81	4.77%	3,871,302
Oct 10, 2024	0.74	0.85	0.70	0.77	0.77	3.65%	9,651,504
Oct 9, 2024	0.76	0.79	0.73	0.74	0.74	-3.68%	3,811,805
Oct 8, 2024	0.82	0.84	0.75	0.77	0.77	-6.85%	4,769,147
Oct 7, 2024	0.84	0.87	0.82	0.83	0.83	-2.42%	1,713,484
Oct 4, 2024	0.85	0.86	0.83	0.85	0.85	1.35%	2,160,572
Oct 3, 2024	0.85	0.90	0.84	0.84	0.84	-7.21%	3,339,048
Oct 2, 2024	0.93	0.95	0.87	0.90	0.90	-6.14%	2,604,886
Oct 1, 2024	0.82	0.97	0.80	0.96	0.96	1.61%	9,474,110
Sep 30, 2024	0.97	1.07	0.94	0.95	0.95	2.96%	7,004,605
Sep 27, 2024	0.87	1.01	0.84	0.92	0.92	10.44%	12,048,641
Sep 26, 2024	0.98	0.98	0.80	0.83	0.83	-9.10%	10,742,589
Sep 25, 2024	1.09	1.10	0.91	0.92	0.92	-17.54%	12,058,172
Sep 24, 2024	1.14	1.16	1.10	1.11	1.11	-4.31%	3,818,255
Sep 23, 2024	1.13	1.21	1.10	1.16	1.16	2.65%	5,193,938
Sep 20, 2024	1.02	1.13	1.00	1.13	1.13	7.62%	6,410,798
Sep 19, 2024	1.09	1.10	1.02	1.05	1.05	-	2,508,166
Sep 18, 2024	1.10	1.13	1.04	1.05	1.05	-4.55%	2,889,608
Sep 17, 2024	1.03	1.14	1.02	1.10	1.10	7.84%	4,355,479
Sep 16, 2024	0.99	1.07	0.98	1.02	1.02	2.08%	2,599,733
Sep 13, 2024	0.94	1.00	0.91	1.00	1.00	4.08%	3,087,277
Sep 12, 2024	1.10	1.20	0.92	0.96	0.96	-8.57%	8,116,377
Sep 11, 2024	1.03	1.08	1.00	1.05	1.05	1.94%	1,850,057
Sep 10, 2024	1.03	1.07	0.97	1.03	1.03	-	3,290,751
Sep 9, 2024	0.96	1.11	0.91	1.03	1.03	7.98%	5,794,700
Sep 6, 2024	0.91	1.32	0.86	0.95	0.95	5.99%	24,935,193
Sep 5, 2024	0.84	0.90	0.80	0.90	0.90	9.80%	3,605,701
Sep 4, 2024	0.77	0.83	0.77	0.82	0.82	4.65%	1,252,395
Sep 3, 2024	0.81	0.82	0.77	0.78	0.78	-2.16%	1,383,442
Aug 30, 2024	0.83	0.84	0.79	0.80	0.80	1.34%	1,252,061
Aug 29, 2024	0.84	0.87	0.77	0.79	0.79	-2.32%	2,750,646
Aug 28, 2024	0.84	0.84	0.79	0.81	0.81	-2.55%	1,104,283
Aug 27, 2024	0.89	0.92	0.83	0.83	0.83	-5.14%	1,779,732
Aug 26, 2024	0.87	0.94	0.87	0.88	0.88	0.49%	1,856,881
Aug 23, 2024	0.87	0.92	0.87	0.87	0.87	1.24%	857,385
Aug 22, 2024	0.89	0.90	0.86	0.86	0.86	-1.62%	879,207
Aug 21, 2024	0.87	0.90	0.84	0.87	0.87	1.52%	1,019,876
Aug 20, 2024	0.91	0.95	0.86	0.86	0.86	-9.24%	1,727,346
Aug 19, 2024	0.89	0.97	0.88	0.95	0.95	7.84%	2,301,944
Aug 16, 2024	0.87	0.92	0.84	0.88	0.88	-0.59%	1,475,606
Aug 15, 2024	0.90	0.94	0.87	0.89	0.89	-2.00%	2,066,876
Aug 14, 2024	0.88	0.91	0.83	0.90	0.90	9.07%	2,430,548
Aug 13, 2024	0.95	0.95	0.82	0.83	0.83	-6.97%	3,360,654
Aug 12, 2024	0.95	0.96	0.89	0.89	0.89	-1.82%	1,428,933
Aug 9, 2024	0.95	0.98	0.90	0.91	0.91	-0.90%	1,612,589
Aug 8, 2024	0.87	0.93	0.85	0.91	0.91	3.94%	2,343,761
Aug 7, 2024	1.01	1.01	0.87	0.88	0.88	-12.87%	4,791,017
Aug 6, 2024	0.98	1.07	0.85	1.01	1.01	-21.09%	14,485,953
Aug 5, 2024	1.08	1.30	1.08	1.28	1.28	2.40%	3,076,295
Aug 2, 2024	1.23	1.29	1.17	1.25	1.25	-0.79%	2,954,156
Aug 1, 2024	1.35	1.37	1.23	1.26	1.26	-5.97%	1,999,416
Jul 31, 2024	1.30	1.41	1.24	1.34	1.34	6.35%	2,062,816
Jul 30, 2024	1.45	1.47	1.26	1.26	1.26	-11.89%	3,442,037
Jul 29, 2024	1.37	1.45	1.34	1.43	1.43	8.33%	2,304,998
Jul 26, 2024	1.39	1.43	1.29	1.32	1.32	-2.94%	2,220,516
Jul 25, 2024	1.31	1.40	1.18	1.36	1.36	5.43%	3,403,867
Jul 24, 2024	1.13	1.35	1.11	1.29	1.29	14.16%	4,270,911
Jul 23, 2024	1.21	1.21	1.03	1.13	1.13	-8.13%	4,401,077
Jul 22, 2024	1.25	1.28	1.21	1.23	1.23	0.41%	1,691,249
Jul 19, 2024	1.26	1.29	1.15	1.23	1.23	-2.78%	2,241,518
Jul 18, 2024	1.50	1.53	1.23	1.26	1.26	-14.86%	5,218,619
Jul 17, 2024	1.27	1.52	1.27	1.48	1.48	16.54%	11,833,011
Jul 16, 2024	1.19	1.44	1.19	1.27	1.27	6.72%	11,219,370
Jul 15, 2024	1.05	1.19	1.04	1.19	1.19	11.21%	4,917,030
Jul 12, 2024	1.01	1.10	0.98	1.07	1.07	9.41%	2,888,422
Jul 11, 2024	1.00	1.10	0.94	0.98	0.98	-0.88%	4,366,674
Jul 10, 2024	0.98	1.03	0.95	0.99	0.99	-3.26%	2,845,418
Jul 9, 2024	0.94	1.04	0.89	1.02	1.02	4.81%	3,308,044
Jul 8, 2024	0.82	0.97	0.81	0.97	0.97	19.85%	10,186,935
Jul 5, 2024	0.73	0.82	0.72	0.81	0.81	15.70%	4,335,117
Jul 3, 2024	0.70	0.74	0.70	0.70	0.70	0.11%	1,216,388
Jul 2, 2024	0.75	0.75	0.70	0.70	0.70	-2.91%	2,169,953