5 DAY PERFORMANCE
+121.38%
1 MONTH PERFORMANCE
+104.39%
3 MONTH PERFORMANCE
+41.00%
6 MONTH PERFORMANCE
+9.65%
YEAR-TO-DATE PERFORMANCE
-37.37%
1 YEAR PERFORMANCE
-46.59%
Seres Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.23 | $4.07 (-3.78%) | $4.33 | $3.90 | 38.81 K | $39.25 M |
| 09/18/2026 | $4.11 | $4.00 (-2.68%) | $4.26 | $4.00 | 95.10 K | $38.58 M |
| 09/17/2026 | $4.28 | $4.10 (-4.21%) | $4.31 | $4.01 | 44.43 K | $39.54 M |
| 09/16/2026 | $4.55 | $4.21 (-7.47%) | $4.84 | $4.18 | 83.80 K | $40.60 M |
| 09/15/2026 | $4.73 | $4.60 (-2.75%) | $4.87 | $4.53 | 44.83 K | $44.37 M |
| 09/14/2026 | $5.00 | $4.73 (-5.4%) | $5.15 | $4.71 | 54.05 K | $45.62 M |
| 09/11/2026 | $5.17 | $5.01 (-3.09%) | $5.24 | $5.00 | 39.60 K | $48.32 M |
| 09/10/2026 | $5.24 | $5.10 (-2.67%) | $5.27 | $5.05 | 32.10 K | $49.19 M |
| 09/09/2026 | $5.52 | $5.28 (-4.35%) | $5.67 | $5.28 | 38.55 K | $50.92 M |
| 09/08/2026 | $5.68 | $5.56 (-2.11%) | $5.75 | $5.40 | 36.65 K | $53.62 M |
| 09/04/2026 | $5.64 | $5.72 (1.42%) | $5.89 | $5.58 | 36.45 K | $55.17 M |
| 09/03/2026 | $5.51 | $5.64 (2.36%) | $5.95 | $5.39 | 136.00 K | $54.40 M |
| 09/02/2026 | $5.23 | $5.54 (5.93%) | $5.60 | $5.14 | 63.70 K | $53.43 M |
| 09/01/2026 | $5.00 | $5.18 (3.6%) | $5.18 | $4.96 | 49.20 K | $49.96 M |
| 08/31/2026 | $5.10 | $4.91 (-3.73%) | $5.10 | $4.91 | 44.23 K | $47.36 M |
| 08/28/2026 | $4.92 | $5.11 (3.86%) | $5.14 | $4.80 | 32.50 K | $49.28 M |
| 08/27/2026 | $4.77 | $4.95 (3.77%) | $5.00 | $4.77 | 22.90 K | $47.74 M |
| 08/26/2026 | $4.93 | $4.76 (-3.45%) | $5.00 | $4.71 | 58.20 K | $45.91 M |
| 08/25/2026 | $4.67 | $5.00 (7.07%) | $5.15 | $4.67 | 103.00 K | $48.22 M |
| 08/24/2026 | $4.51 | $4.66 (3.33%) | $4.85 | $4.44 | 74.81 K | $44.94 M |
| 08/21/2026 | $4.53 | $4.56 (0.66%) | $4.64 | $4.50 | 45.42 K | $43.98 M |
| 08/20/2026 | $4.64 | $4.57 (-1.51%) | $4.69 | $4.39 | 74.54 K | $44.08 M |
| 08/19/2026 | $4.44 | $4.68 (5.41%) | $4.74 | $4.38 | 87.23 K | $45.14 M |
| 08/18/2026 | $4.44 | $4.34 (-2.25%) | $4.53 | $4.32 | 71.42 K | $41.86 M |
| 08/17/2026 | $4.55 | $4.51 (-0.88%) | $4.62 | $4.43 | 42.20 K | $43.50 M |
| 08/14/2026 | $4.51 | $4.54 (0.67%) | $4.67 | $4.44 | 37.30 K | $43.79 M |
| 08/13/2026 | $4.75 | $4.48 (-5.68%) | $4.75 | $4.46 | 81.90 K | $43.21 M |
| 08/12/2026 | $4.63 | $4.72 (1.94%) | $4.77 | $4.59 | 45.40 K | $45.52 M |
| 08/11/2026 | $4.94 | $4.64 (-6.07%) | $4.94 | $4.62 | 84.68 K | $44.75 M |
| 08/10/2026 | $5.05 | $5.00 (-0.99%) | $5.05 | $4.76 | 84.60 K | $48.22 M |
| 08/07/2026 | $5.07 | $4.87 (-3.94%) | $5.19 | $4.82 | 62.32 K | $46.97 M |
| 08/06/2026 | $5.01 | $4.82 (-3.79%) | $5.15 | $4.70 | 80.20 K | $46.49 M |
| 08/05/2026 | $5.63 | $5.01 (-11.01%) | $5.65 | $4.82 | 141.75 K | $48.32 M |
| 08/04/2026 | $5.07 | $5.25 (3.55%) | $5.40 | $4.81 | 40.50 K | $50.63 M |
| 08/03/2026 | $4.90 | $5.03 (2.65%) | $5.13 | $4.90 | 29.85 K | $48.51 M |
| 07/31/2026 | $4.86 | $4.83 (-0.62%) | $4.99 | $4.64 | 51.20 K | $46.28 M |
| 07/30/2026 | $4.77 | $4.78 (0.21%) | $4.90 | $4.60 | 50.40 K | $45.80 M |
| 07/29/2026 | $4.74 | $4.65 (-1.9%) | $4.91 | $4.63 | 53.11 K | $44.56 M |
| 07/28/2026 | $4.84 | $4.80 (-0.83%) | $5.01 | $4.59 | 63.40 K | $46.00 M |
| 07/27/2026 | $4.98 | $4.85 (-2.61%) | $5.29 | $4.85 | 67.62 K | $46.48 M |
| 07/24/2026 | $5.22 | $4.97 (-4.79%) | $5.44 | $4.92 | 84.53 K | $47.63 M |
| 07/23/2026 | $5.21 | $5.23 (0.38%) | $5.36 | $5.11 | 29.82 K | $50.12 M |
| 07/22/2026 | $5.27 | $5.28 (0.19%) | $5.33 | $5.17 | 28.80 K | $50.60 M |
| 07/21/2026 | $5.16 | $5.25 (1.74%) | $5.33 | $5.10 | 26.94 K | $50.31 M |
| 07/20/2026 | $5.36 | $5.11 (-4.66%) | $5.36 | $5.00 | 48.94 K | $48.97 M |
| 07/17/2026 | $5.13 | $5.33 (3.9%) | $5.69 | $5.13 | 56.40 K | $51.07 M |
| 07/16/2026 | $5.42 | $5.18 (-4.43%) | $5.60 | $5.12 | 84.14 K | $49.64 M |
| 07/15/2026 | $5.36 | $5.45 (1.68%) | $5.54 | $5.21 | 30.99 K | $52.22 M |
| 07/14/2026 | $5.59 | $5.34 (-4.47%) | $5.70 | $5.04 | 223.20 K | $51.17 M |
| 07/13/2026 | $6.12 | $5.62 (-8.17%) | $6.12 | $5.32 | 333.70 K | $53.85 M |
| 07/10/2026 | $6.73 | $6.11 (-9.21%) | $6.85 | $6.03 | 154.45 K | $58.55 M |
| 07/09/2026 | $7.19 | $6.74 (-6.26%) | $7.45 | $6.63 | 121.96 K | $64.59 M |
| 07/08/2026 | $7.91 | $7.14 (-9.73%) | $8.10 | $6.99 | 258.10 K | $68.42 M |
| 07/07/2026 | $7.65 | $8.14 (6.41%) | $8.25 | $7.59 | 98.99 K | $78.00 M |
| 07/06/2026 | $7.65 | $7.71 (0.78%) | $7.78 | $7.54 | 31.50 K | $73.88 M |
| 07/02/2026 | $7.95 | $7.74 (-2.64%) | $8.06 | $7.48 | 130.83 K | $74.17 M |
| 07/01/2026 | $7.82 | $7.94 (1.53%) | $8.00 | $7.61 | 150.90 K | $76.09 M |
| 06/30/2026 | $7.78 | $7.89 (1.41%) | $8.00 | $7.60 | 113.85 K | $75.61 M |
| 06/29/2026 | $7.07 | $7.79 (10.18%) | $7.80 | $7.07 | 131.50 K | $74.65 M |
| 06/26/2026 | $6.85 | $7.08 (3.36%) | $7.57 | $6.85 | 301.50 K | $67.84 M |
| 06/25/2026 | $6.80 | $6.85 (0.74%) | $7.10 | $6.52 | 119.93 K | $65.64 M |
| 06/24/2026 | $7.02 | $6.81 (-2.99%) | $7.27 | $6.75 | 48.90 K | $65.26 M |
| 06/23/2026 | $6.72 | $7.05 (4.91%) | $7.40 | $6.72 | 75.20 K | $67.56 M |
| 06/22/2026 | $6.68 | $6.60 (-1.2%) | $7.05 | $6.31 | 81.64 K | $63.24 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.
