Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
22.62
+0.95 (4.38%)
At close: Oct 27, 2025, 4:00 PM EDT
22.62
0.00 (0.00%)
Pre-market: Oct 28, 2025, 8:00 AM EDT

Septerna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202522.0123.4521.6222.6222.624.38%512,761
Oct 24, 202522.1222.3021.5121.6721.67-0.55%144,720
Oct 23, 202522.0922.4521.1021.7921.79-0.95%371,117
Oct 22, 202521.2722.2020.8222.0022.003.24%404,535
Oct 21, 202522.5222.5220.9321.3121.31-5.04%116,890
Oct 20, 202522.3622.9421.8922.4422.441.72%195,825
Oct 17, 202522.5222.5621.3122.0622.06-2.24%279,630
Oct 16, 202523.6524.0022.3722.5722.57-3.28%286,585
Oct 15, 202523.5923.8122.6523.3323.330.13%534,856
Oct 14, 202523.9724.1822.6623.3023.30-3.28%363,708
Oct 13, 202523.0724.9222.6424.0924.094.42%339,939
Oct 10, 202521.9323.2920.7223.0723.07-0.30%536,425
Oct 9, 202522.4523.6122.3023.1423.142.89%409,975
Oct 8, 202521.0923.1120.4122.4922.497.04%537,730
Oct 7, 202520.7921.5720.1821.0121.011.01%449,906
Oct 6, 202520.6821.8120.5520.8020.800.58%536,419
Oct 3, 202520.1520.9319.9520.6820.682.63%309,292
Oct 2, 202519.0520.3818.5520.1520.156.05%355,493
Oct 1, 202518.8419.8018.6419.0019.001.01%551,306
Sep 30, 202518.0418.9918.0418.8118.813.64%481,850
Sep 29, 202517.6018.6317.3318.1518.154.01%277,095
Sep 26, 202516.7317.6416.6517.4517.454.18%148,808
Sep 25, 202516.6216.8216.2216.7516.75-0.95%161,729
Sep 24, 202516.2417.0316.2416.9116.915.29%308,671
Sep 23, 202516.0016.6015.8616.0616.060.37%162,382
Sep 22, 202515.6516.2015.4116.0016.001.91%205,824
Sep 19, 202515.9916.1215.5015.7015.70-1.51%653,479
Sep 18, 202514.5815.9814.5215.9415.9410.77%259,151
Sep 17, 202514.5014.9114.3514.3914.39-0.35%186,401
Sep 16, 202514.4614.6914.3614.4414.44-0.21%118,802
Sep 15, 202514.2114.5114.0014.4714.471.33%165,690
Sep 12, 202514.4114.5014.1114.2814.28-0.97%161,931
Sep 11, 202514.7214.8213.6714.4214.42-2.04%251,781
Sep 10, 202515.3515.5014.5814.7214.72-3.29%206,512
Sep 9, 202514.6815.2614.3815.2215.223.75%156,745
Sep 8, 202514.4614.7714.2214.6714.671.66%182,123
Sep 5, 202514.3514.6213.9814.4314.432.20%202,298
Sep 4, 202514.2014.3713.7514.1214.120.28%355,298
Sep 3, 202512.3414.3912.3314.0814.0814.10%730,253
Sep 2, 202512.0812.4211.9812.3412.341.98%115,717
Aug 29, 202512.2412.3011.7012.1012.10-1.47%197,721
Aug 28, 202512.6712.7612.2712.2812.28-2.73%187,650
Aug 27, 202512.7212.8712.4712.6312.63-0.59%195,700
Aug 26, 202511.9712.7611.9712.7012.706.19%119,264
Aug 25, 202512.0112.5311.9111.9611.96-0.25%243,972
Aug 22, 202511.8412.7411.7311.9911.992.48%362,954
Aug 21, 202511.0811.7210.9111.7011.705.50%142,826
Aug 20, 202510.9211.3810.7411.0911.091.46%164,647
Aug 19, 202511.5211.6910.9110.9310.93-5.69%279,424
Aug 18, 202511.7311.8711.5711.5911.59-1.11%249,232