Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
22.50
-1.70 (-7.02%)
Nov 20, 2024, 4:00 PM EST - Market closed
Septerna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 24.69 | 25.32 | 21.88 | 22.50 | 22.50 | -7.02% | 230,571 |
| Nov 19, 2024 | 23.01 | 24.88 | 22.88 | 24.20 | 24.20 | 2.76% | 198,478 |
| Nov 18, 2024 | 22.37 | 24.09 | 22.37 | 23.55 | 23.55 | 4.53% | 66,754 |
| Nov 15, 2024 | 22.50 | 23.00 | 21.45 | 22.53 | 22.53 | 0.67% | 134,041 |
| Nov 14, 2024 | 23.09 | 23.78 | 22.15 | 22.38 | 22.38 | -3.58% | 58,097 |
| Nov 13, 2024 | 23.92 | 24.65 | 23.19 | 23.21 | 23.21 | -1.57% | 105,021 |
| Nov 12, 2024 | 25.06 | 25.99 | 23.05 | 23.58 | 23.58 | -7.38% | 221,300 |
| Nov 11, 2024 | 25.82 | 26.00 | 24.86 | 25.46 | 25.46 | -1.74% | 124,961 |
| Nov 8, 2024 | 25.97 | 26.20 | 25.07 | 25.91 | 25.91 | -0.35% | 119,260 |
| Nov 7, 2024 | 25.70 | 26.34 | 25.29 | 26.00 | 26.00 | 1.48% | 166,739 |
| Nov 6, 2024 | 23.44 | 26.00 | 22.75 | 25.62 | 25.62 | 11.63% | 330,148 |
| Nov 5, 2024 | 24.49 | 24.50 | 22.41 | 22.95 | 22.95 | -3.45% | 145,931 |
| Nov 4, 2024 | 22.19 | 24.46 | 21.48 | 23.77 | 23.77 | 9.09% | 120,455 |
| Nov 1, 2024 | 22.88 | 24.50 | 21.54 | 21.79 | 21.79 | -4.76% | 319,965 |
| Oct 31, 2024 | 21.68 | 23.77 | 20.40 | 22.88 | 22.88 | 12.32% | 347,556 |
| Oct 30, 2024 | 19.53 | 20.80 | 18.62 | 20.37 | 20.37 | 1.75% | 255,117 |
| Oct 29, 2024 | 20.72 | 20.88 | 19.56 | 20.02 | 20.02 | -3.52% | 252,430 |
| Oct 28, 2024 | 21.50 | 21.75 | 19.78 | 20.75 | 20.75 | -3.04% | 431,728 |