Seres Therapeutics, Inc. - Common Stock (MCRB)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.68	0.70	0.63	0.65	1,090,220	0.65
4/03/2025	0.66	0.73	0.66	0.69	975,073	0.69
4/02/2025	0.68	0.69	0.67	0.68	666,409	0.68
4/01/2025	0.70	0.72	0.67	0.68	703,483	0.68
3/31/2025	0.72	0.72	0.69	0.70	703,911	0.70
3/28/2025	0.76	0.76	0.70	0.72	709,859	0.72
3/27/2025	0.73	0.76	0.71	0.76	1,123,088	0.76
3/26/2025	0.71	0.73	0.69	0.73	699,332	0.73
3/25/2025	0.72	0.72	0.70	0.71	616,277	0.71
3/24/2025	0.72	0.72	0.69	0.71	682,697	0.71
3/21/2025	0.74	0.74	0.70	0.71	870,546	0.71
3/20/2025	0.77	0.77	0.71	0.73	999,552	0.73
3/19/2025	0.77	0.79	0.72	0.78	584,000	0.78
3/18/2025	0.74	0.81	0.72	0.75	1,333,316	0.75
3/17/2025	0.71	0.74	0.69	0.74	685,183	0.74
3/14/2025	0.65	0.69	0.64	0.69	813,357	0.69
3/13/2025	0.68	0.70	0.62	0.64	1,679,015	0.64
3/12/2025	0.72	0.75	0.68	0.69	879,264	0.69
3/11/2025	0.71	0.75	0.70	0.72	435,153	0.72
3/10/2025	0.77	0.78	0.72	0.73	496,859	0.73
3/07/2025	0.73	0.77	0.72	0.77	503,796	0.77
3/06/2025	0.75	0.76	0.72	0.73	269,149	0.73
3/05/2025	0.69	0.77	0.68	0.76	957,773	0.76
3/04/2025	0.72	0.73	0.63	0.67	2,588,145	0.67
3/03/2025	0.76	0.78	0.73	0.75	513,365	0.75
2/28/2025	0.72	0.77	0.72	0.76	735,052	0.76
2/27/2025	0.79	0.79	0.72	0.73	429,811	0.73
2/26/2025	0.76	0.79	0.72	0.75	1,113,079	0.75
2/25/2025	0.79	0.80	0.76	0.78	698,501	0.78
2/24/2025	0.81	0.82	0.77	0.79	375,550	0.79
2/21/2025	0.81	0.83	0.80	0.80	908,168	0.80
2/20/2025	0.82	0.85	0.80	0.81	652,613	0.81
2/19/2025	0.82	0.85	0.82	0.83	292,418	0.83
2/18/2025	0.83	0.86	0.81	0.83	1,230,331	0.83
2/14/2025	0.84	0.86	0.83	0.83	494,426	0.83
2/13/2025	0.83	0.84	0.80	0.84	447,595	0.84
2/12/2025	0.81	0.84	0.79	0.82	913,583	0.82
2/11/2025	0.77	0.81	0.75	0.80	896,502	0.80
2/10/2025	0.79	0.80	0.77	0.79	851,773	0.79
2/07/2025	0.78	0.79	0.77	0.78	754,638	0.78
2/06/2025	0.78	0.83	0.78	0.78	1,065,698	0.78
2/05/2025	0.81	0.83	0.79	0.79	790,820	0.79
2/04/2025	0.81	0.84	0.80	0.81	844,461	0.81
2/03/2025	0.85	0.86	0.81	0.83	836,423	0.83
1/31/2025	0.87	0.88	0.83	0.84	753,166	0.84
1/30/2025	0.81	0.88	0.81	0.86	1,011,926	0.86
1/29/2025	0.82	0.84	0.79	0.81	937,573	0.81
1/28/2025	0.83	0.86	0.80	0.81	772,070	0.81
1/27/2025	0.85	0.92	0.82	0.84	1,756,040	0.84
1/24/2025	0.89	0.93	0.85	0.86	1,279,183	0.86
1/23/2025	0.89	0.95	0.84	0.89	2,554,823	0.89
1/22/2025	0.74	0.95	0.74	0.91	11,387,408	0.91
1/21/2025	0.77	0.77	0.72	0.73	1,210,348	0.73
1/17/2025	0.74	0.79	0.74	0.77	830,262	0.77
1/16/2025	0.75	0.80	0.71	0.73	10,637,446	0.73
1/15/2025	0.78	0.81	0.75	0.78	1,123,900	0.78
1/14/2025	0.81	0.83	0.75	0.77	2,555,452	0.77
1/13/2025	0.83	0.84	0.80	0.82	1,062,973	0.82
1/10/2025	0.90	0.91	0.83	0.84	751,810	0.84
1/08/2025	0.85	0.88	0.84	0.85	707,718	0.85
1/07/2025	0.91	0.94	0.85	0.87	1,374,436	0.87
1/06/2025	0.89	0.95	0.89	0.91	1,499,340	0.91