Septerna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	28.26	28.26	25.98	27.47	27.47	-4.70%	494,848
Mar 4, 2026	28.60	29.03	27.50	28.83	28.83	2.47%	200,299
Mar 3, 2026	28.51	28.64	27.16	28.13	28.13	-1.78%	223,232
Mar 2, 2026	28.11	29.50	26.58	28.64	28.64	-1.31%	514,805
Feb 27, 2026	29.79	30.33	28.44	29.02	29.02	-4.16%	412,054
Feb 26, 2026	30.00	30.70	29.29	30.28	30.28	0.97%	253,555
Feb 25, 2026	31.09	32.63	29.79	29.99	29.99	-2.82%	477,525
Feb 24, 2026	28.22	30.92	28.07	30.86	30.86	10.21%	342,950
Feb 23, 2026	27.30	28.17	26.84	28.00	28.00	2.64%	263,581
Feb 20, 2026	26.85	27.40	25.49	27.28	27.28	0.74%	293,624
Feb 19, 2026	28.17	28.17	26.26	27.08	27.08	-4.31%	458,829
Feb 18, 2026	30.08	30.52	27.96	28.30	28.30	-6.60%	364,570
Feb 17, 2026	27.60	31.37	27.60	30.30	30.30	10.18%	417,486
Feb 13, 2026	25.70	27.64	25.12	27.50	27.50	6.75%	348,914
Feb 12, 2026	26.70	26.70	25.22	25.76	25.76	-2.20%	170,957
Feb 11, 2026	26.97	26.97	25.36	26.34	26.34	-1.35%	233,625
Feb 10, 2026	26.54	27.31	26.10	26.70	26.70	0.41%	172,990
Feb 9, 2026	25.47	26.96	24.98	26.59	26.59	4.64%	365,105
Feb 6, 2026	24.73	25.76	24.13	25.41	25.41	3.97%	280,135
Feb 5, 2026	24.48	25.54	24.00	24.44	24.44	-1.97%	385,723
Feb 4, 2026	25.76	25.92	24.75	24.93	24.93	-2.39%	226,452
Feb 3, 2026	24.95	25.71	24.95	25.54	25.54	2.04%	194,849
Feb 2, 2026	23.34	25.81	23.02	25.03	25.03	7.24%	487,876
Jan 30, 2026	23.40	23.94	23.23	23.34	23.34	-1.93%	282,418
Jan 29, 2026	23.96	24.81	23.67	23.80	23.80	0.59%	286,536
Jan 28, 2026	25.36	25.63	23.45	23.66	23.66	-7.03%	325,705
Jan 27, 2026	25.98	26.52	25.20	25.45	25.45	-2.00%	347,444
Jan 26, 2026	25.72	26.60	25.35	25.97	25.97	0.80%	180,217
Jan 23, 2026	26.64	26.82	25.35	25.77	25.77	-3.39%	190,703
Jan 22, 2026	26.41	27.53	26.31	26.67	26.67	1.21%	258,088
Jan 21, 2026	26.97	27.40	26.01	26.35	26.35	-2.52%	190,150
Jan 20, 2026	26.37	27.95	26.17	27.03	27.03	3.68%	164,934
Jan 16, 2026	27.39	28.15	25.99	26.07	26.07	-4.78%	344,108
Jan 15, 2026	26.86	27.83	26.27	27.38	27.38	2.43%	235,184
Jan 14, 2026	26.24	27.76	25.92	26.73	26.73	1.33%	173,383
Jan 13, 2026	24.84	26.73	24.44	26.38	26.38	6.03%	221,101
Jan 12, 2026	25.49	25.54	24.66	24.88	24.88	-1.66%	1,076,002
Jan 9, 2026	25.74	26.71	25.25	25.30	25.30	-1.71%	235,184
Jan 8, 2026	26.11	26.28	25.38	25.74	25.74	-2.54%	177,611
Jan 7, 2026	25.60	26.75	25.50	26.41	26.41	3.77%	304,888
Jan 6, 2026	26.79	27.09	25.24	25.45	25.45	-5.00%	316,483
Jan 5, 2026	28.47	28.47	26.20	26.79	26.79	-4.25%	230,660
Jan 2, 2026	28.20	29.00	27.72	27.98	27.98	0.36%	255,610
Dec 31, 2025	27.62	28.32	27.50	27.88	27.88	0.36%	168,877
Dec 30, 2025	28.44	28.50	27.51	27.78	27.78	-2.11%	143,421
Dec 29, 2025	28.31	29.23	28.31	28.38	28.38	-0.84%	126,079
Dec 26, 2025	29.00	29.06	28.10	28.62	28.62	-2.88%	118,192
Dec 24, 2025	28.34	29.66	28.26	29.47	29.47	4.39%	113,996
Dec 23, 2025	29.00	29.50	27.93	28.23	28.23	-4.21%	263,980
Dec 22, 2025	29.65	29.88	28.61	29.47	29.47	-0.37%	189,605