Skip to main content
logo
Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
23.87
-0.87 (-3.52%)
At close: Mar 27, 2026, 4:00 PM EDT
24.34
+0.47 (1.97%)
After-hours: Mar 27, 2026, 6:54 PM EDT

Septerna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202624.6825.1623.7523.8723.87-3.52%145,381
Mar 26, 202623.9825.0023.4024.7424.742.19%238,774
Mar 25, 202623.6925.0823.5024.2124.213.28%134,207
Mar 24, 202623.7723.9222.9723.4423.44-1.43%164,457
Mar 23, 202624.6325.3323.5723.7823.78-1.65%249,530
Mar 20, 202624.2624.5123.8224.1824.18-0.41%489,838
Mar 19, 202623.8324.5723.3524.2824.280.71%283,195
Mar 18, 202625.1025.3524.0424.1124.11-4.21%232,086
Mar 17, 202625.1525.7224.1425.1725.170.12%212,220
Mar 16, 202625.4327.0024.7525.1425.14-353,098
Mar 13, 202626.4927.0224.9625.1425.14-4.93%282,870
Mar 12, 202625.8626.7325.2526.4526.450.51%249,525
Mar 11, 202627.4528.0026.2926.3126.31-6.10%308,472
Mar 10, 202629.4029.8227.2228.0228.02-3.58%245,391
Mar 9, 202628.7930.0028.2529.0629.060.97%556,630
Mar 6, 202627.0528.8926.6228.7828.784.77%302,189
Mar 5, 202628.2628.2625.9827.4727.47-4.70%494,865
Mar 4, 202628.6029.0327.5028.8328.832.47%200,299
Mar 3, 202628.5128.6427.1628.1328.13-1.78%223,273
Mar 2, 202628.1129.5026.5828.6428.64-1.31%514,822
Feb 27, 202629.7930.3328.4429.0229.02-4.16%412,059
Feb 26, 202630.0030.7029.2930.2830.280.97%253,558
Feb 25, 202631.0932.6329.7929.9929.99-2.82%477,544
Feb 24, 202628.2230.9228.0730.8630.8610.21%342,997
Feb 23, 202627.3028.1726.8428.0028.002.64%263,581
Feb 20, 202626.8527.4025.4927.2827.280.74%293,624
Feb 19, 202628.1728.1726.2627.0827.08-4.31%458,829
Feb 18, 202630.0830.5227.9628.3028.30-6.60%364,571
Feb 17, 202627.6031.3727.6030.3030.3010.18%417,545
Feb 13, 202625.7027.6425.1227.5027.506.75%348,914
Feb 12, 202626.7026.7025.2225.7625.76-2.20%170,988
Feb 11, 202626.9726.9725.3626.3426.34-1.35%233,627
Feb 10, 202626.5427.3126.1026.7026.700.41%173,029
Feb 9, 202625.4726.9624.9826.5926.594.64%365,171
Feb 6, 202624.7325.7624.1325.4125.413.97%280,135
Feb 5, 202624.4825.5424.0024.4424.44-1.97%385,823
Feb 4, 202625.7625.9224.7524.9324.93-2.39%226,489
Feb 3, 202624.9525.7124.9525.5425.542.04%194,852
Feb 2, 202623.3425.8123.0225.0325.037.24%487,880
Jan 30, 202623.4023.9423.2323.3423.34-1.93%282,418
Jan 29, 202623.9624.8123.6723.8023.800.59%286,536
Jan 28, 202625.3625.6323.4523.6623.66-7.03%325,705
Jan 27, 202625.9826.5225.2025.4525.45-2.00%347,444
Jan 26, 202625.7226.6025.3525.9725.970.80%180,217
Jan 23, 202626.6426.8225.3525.7725.77-3.39%190,703
Jan 22, 202626.4127.5326.3126.6726.671.21%258,088
Jan 21, 202626.9727.4026.0126.3526.35-2.52%190,150
Jan 20, 202626.3727.9526.1727.0327.033.68%164,934
Jan 16, 202627.3928.1525.9926.0726.07-4.78%344,108
Jan 15, 202626.8627.8326.2727.3827.382.43%235,184