5 DAY PERFORMANCE
+18.88%
1 MONTH PERFORMANCE
+11.26%
3 MONTH PERFORMANCE
+5.75%
6 MONTH PERFORMANCE
-5.21%
YEAR-TO-DATE PERFORMANCE
+9.51%
1 YEAR PERFORMANCE
+17.72%
Seres Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.72 | $0.69 (-4.35%) | $0.75 | $0.68 | 878,852 | $107.97 M |
| 03/11/2025 | $0.71 | $0.72 (1.18%) | $0.75 | $0.70 | 435,200 | $109.66 M |
| 03/10/2025 | $0.77 | $0.73 (-5.37%) | $0.78 | $0.72 | 497,900 | $110.85 M |
| 03/07/2025 | $0.73 | $0.77 (4.46%) | $0.77 | $0.72 | 503,800 | $116.85 M |
| 03/06/2025 | $0.75 | $0.74 (-2%) | $0.76 | $0.72 | 269,149 | $112.20 M |
| 03/05/2025 | $0.69 | $0.76 (10.86%) | $0.77 | $0.68 | 960,800 | $116.76 M |
| 03/04/2025 | $0.72 | $0.67 (-7.03%) | $0.73 | $0.63 | 2.59 M | $102.29 M |
| 03/03/2025 | $0.76 | $0.75 (-1.4%) | $0.78 | $0.73 | 513,400 | $114.29 M |
| 02/28/2025 | $0.72 | $0.76 (4.82%) | $0.77 | $0.72 | 735,052 | $115.91 M |
| 02/27/2025 | $0.79 | $0.73 (-7.89%) | $0.79 | $0.72 | 429,811 | $110.69 M |
| 02/26/2025 | $0.76 | $0.75 (-1.29%) | $0.79 | $0.72 | 1.11 M | $114.52 M |
| 02/25/2025 | $0.79 | $0.78 (-1.68%) | $0.80 | $0.76 | 698,573 | $118.56 M |
| 02/24/2025 | $0.81 | $0.79 (-2.53%) | $0.82 | $0.77 | 376,400 | $120.52 M |
| 02/21/2025 | $0.81 | $0.80 (-1%) | $0.83 | $0.80 | 908,200 | $122.65 M |
| 02/20/2025 | $0.82 | $0.81 (-1.02%) | $0.85 | $0.80 | 652,953 | $123.89 M |
| 02/19/2025 | $0.82 | $0.83 (1.2%) | $0.85 | $0.82 | 293,300 | $126.67 M |
| 02/18/2025 | $0.83 | $0.83 (0.14%) | $0.86 | $0.81 | 1.23 M | $126.88 M |
| 02/14/2025 | $0.84 | $0.83 (-0.87%) | $0.86 | $0.83 | 494,426 | $127.11 M |
| 02/13/2025 | $0.83 | $0.84 (1.19%) | $0.84 | $0.80 | 448,220 | $128.21 M |
| 02/12/2025 | $0.81 | $0.82 (0.98%) | $0.84 | $0.79 | 913,783 | $124.85 M |
| 02/11/2025 | $0.77 | $0.80 (3.18%) | $0.81 | $0.75 | 896,502 | $121.97 M |
| 02/10/2025 | $0.79 | $0.79 (-0.71%) | $0.80 | $0.77 | 851,825 | $119.91 M |
| 02/07/2025 | $0.78 | $0.78 (0.09%) | $0.79 | $0.77 | 754,638 | $119.37 M |
| 02/06/2025 | $0.78 | $0.78 (0.13%) | $0.84 | $0.78 | 1.07 M | $119.22 M |
| 02/05/2025 | $0.81 | $0.79 (-2.41%) | $0.83 | $0.79 | 792,535 | $120.67 M |
| 02/04/2025 | $0.81 | $0.81 (-0.54%) | $0.84 | $0.80 | 850,300 | $122.97 M |
| 02/03/2025 | $0.85 | $0.83 (-2.27%) | $0.87 | $0.81 | 836,766 | $126.80 M |
| 01/31/2025 | $0.87 | $0.84 (-2.89%) | $0.88 | $0.83 | 753,200 | $128.97 M |
| 01/30/2025 | $0.81 | $0.86 (5.73%) | $0.88 | $0.81 | 1.01 M | $130.73 M |
| 01/29/2025 | $0.82 | $0.81 (-2.12%) | $0.84 | $0.79 | 937,600 | $122.90 M |
| 01/28/2025 | $0.83 | $0.81 (-1.96%) | $0.86 | $0.80 | 772,100 | $124.21 M |
| 01/27/2025 | $0.85 | $0.84 (-0.99%) | $0.92 | $0.82 | 1.76 M | $128.47 M |
| 01/24/2025 | $0.89 | $0.86 (-2.82%) | $0.93 | $0.85 | 1.28 M | $131.60 M |
| 01/23/2025 | $0.89 | $0.89 (-0.33%) | $0.95 | $0.84 | 2.56 M | $135.41 M |
| 01/22/2025 | $0.74 | $0.91 (23.44%) | $0.95 | $0.74 | 11.39 M | $139.14 M |
| 01/21/2025 | $0.77 | $0.73 (-4.9%) | $0.77 | $0.72 | 1.21 M | $111.59 M |
| 01/17/2025 | $0.74 | $0.77 (3.86%) | $0.79 | $0.74 | 830,300 | $117.14 M |
| 01/16/2025 | $0.75 | $0.74 (-2%) | $0.80 | $0.71 | 10.65 M | $112.20 M |
| 01/15/2025 | $0.78 | $0.78 (0%) | $0.81 | $0.75 | 1.13 M | $119.07 M |
| 01/14/2025 | $0.81 | $0.77 (-5.4%) | $0.83 | $0.75 | 2.56 M | $116.97 M |
| 01/13/2025 | $0.83 | $0.82 (-0.83%) | $0.84 | $0.80 | 1.06 M | $125.64 M |
| 01/10/2025 | $0.90 | $0.84 (-5.93%) | $0.91 | $0.83 | 751,810 | $128.88 M |
| 01/08/2025 | $0.85 | $0.85 (0%) | $0.88 | $0.84 | 707,718 | $129.75 M |
| 01/07/2025 | $0.91 | $0.87 (-4.4%) | $0.94 | $0.85 | 1.38 M | $132.80 M |
| 01/06/2025 | $0.89 | $0.91 (1.87%) | $0.95 | $0.89 | 1.53 M | $138.39 M |
| 01/03/2025 | $0.83 | $0.91 (9.08%) | $0.91 | $0.82 | 1.53 M | $138.21 M |
| 01/02/2025 | $0.85 | $0.84 (-0.76%) | $0.85 | $0.81 | 1.09 M | $128.73 M |
| 12/31/2024 | $0.85 | $0.83 (-2.24%) | $0.85 | $0.80 | 1.54 M | $126.85 M |
| 12/30/2024 | $0.88 | $0.83 (-5.84%) | $0.89 | $0.82 | 2.76 M | $126.80 M |
| 12/27/2024 | $0.93 | $0.89 (-4.65%) | $0.93 | $0.87 | 1.32 M | $135.37 M |
| 12/26/2024 | $0.94 | $0.92 (-2.08%) | $0.97 | $0.92 | 886,345 | $141.06 M |
| 12/24/2024 | $0.95 | $0.96 (1.05%) | $0.99 | $0.95 | 938,824 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
