Seres Therapeutics, Inc. - Common Stock (MCRB)

Historical Prices For Seres Therapeutics, Inc. - Common Stock (MCRB)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	9.29	10.12	8.92	9.70	130,982	9.70
4/29/2025	9.33	9.70	9.17	9.40	56,249	9.40
4/28/2025	10.02	10.20	9.25	9.31	83,137	9.31
4/25/2025	9.00	10.26	8.87	10.08	272,011	10.08
4/24/2025	9.65	10.24	8.78	9.08	138,138	9.08
4/23/2025	7.30	10.55	7.20	9.73	641,502	9.73
4/22/2025	7.62	8.64	7.18	8.16	275,773	8.16
4/21/2025	0.40	0.41	0.37	0.37	1,894,563	7.48
4/17/2025	0.42	0.44	0.36	0.37	2,659,658	7.40
4/16/2025	0.48	0.49	0.36	0.40	4,467,842	8.00
4/15/2025	0.58	0.60	0.46	0.46	2,911,936	9.24
4/14/2025	0.62	0.67	0.59	0.66	1,317,287	13.27
4/11/2025	0.59	0.61	0.56	0.59	810,400	11.81
4/10/2025	0.54	0.59	0.52	0.58	1,052,725	11.61
4/09/2025	0.50	0.55	0.46	0.54	2,338,561	10.72
4/08/2025	0.60	0.60	0.52	0.52	1,152,489	10.40
4/07/2025	0.62	0.62	0.56	0.57	1,172,457	11.45
4/04/2025	0.68	0.70	0.63	0.64	1,090,344	12.80
4/03/2025	0.66	0.73	0.66	0.69	975,073	13.75
4/02/2025	0.68	0.69	0.67	0.68	666,409	13.56
4/01/2025	0.70	0.72	0.67	0.68	703,483	13.52
3/31/2025	0.72	0.72	0.69	0.70	703,911	14.00
3/28/2025	0.76	0.76	0.70	0.72	709,859	14.42
3/27/2025	0.73	0.76	0.71	0.76	1,123,088	15.10
3/26/2025	0.71	0.73	0.69	0.73	699,332	14.60
3/25/2025	0.72	0.72	0.70	0.71	616,277	14.24
3/24/2025	0.72	0.72	0.69	0.71	682,697	14.26
3/21/2025	0.74	0.74	0.70	0.71	870,546	14.23
3/20/2025	0.77	0.77	0.71	0.73	999,552	14.64
3/19/2025	0.77	0.79	0.72	0.78	584,000	15.59
3/18/2025	0.74	0.81	0.72	0.75	1,333,316	14.93
3/17/2025	0.71	0.74	0.69	0.74	685,183	14.76
3/14/2025	0.65	0.69	0.64	0.69	813,357	13.80
3/13/2025	0.68	0.70	0.62	0.64	1,679,015	12.77
3/12/2025	0.72	0.75	0.68	0.69	879,264	13.86
3/11/2025	0.71	0.75	0.70	0.72	435,153	14.37
3/10/2025	0.77	0.78	0.72	0.73	496,859	14.52
3/07/2025	0.73	0.77	0.72	0.77	503,796	15.31
3/06/2025	0.75	0.76	0.72	0.73	269,149	14.70
3/05/2025	0.69	0.77	0.68	0.76	960,773	15.30
3/04/2025	0.72	0.73	0.63	0.67	2,588,145	13.40
3/03/2025	0.76	0.78	0.73	0.75	513,365	14.97
2/28/2025	0.72	0.77	0.72	0.76	735,052	15.19
2/27/2025	0.79	0.79	0.72	0.73	429,811	14.50
2/26/2025	0.76	0.79	0.72	0.75	1,113,079	15.00
2/25/2025	0.79	0.80	0.76	0.78	698,501	15.53
2/24/2025	0.81	0.82	0.77	0.79	375,550	15.79
2/21/2025	0.81	0.83	0.80	0.80	908,168	16.07
2/20/2025	0.82	0.85	0.80	0.81	652,613	16.23
2/19/2025	0.82	0.85	0.82	0.83	292,418	16.60
2/18/2025	0.83	0.86	0.81	0.83	1,230,331	16.62
2/14/2025	0.84	0.86	0.83	0.83	494,426	16.65
2/13/2025	0.83	0.84	0.80	0.84	447,595	16.80
2/12/2025	0.81	0.84	0.79	0.82	913,583	16.36
2/11/2025	0.77	0.81	0.75	0.80	896,502	15.98
2/10/2025	0.79	0.80	0.77	0.79	851,773	15.71
2/07/2025	0.78	0.79	0.77	0.78	754,638	15.64
2/06/2025	0.78	0.83	0.78	0.78	1,065,698	15.62
2/05/2025	0.81	0.83	0.79	0.79	790,820	15.81
2/04/2025	0.81	0.84	0.80	0.81	844,461	16.11
2/03/2025	0.85	0.86	0.81	0.83	836,413	16.61