Skip to main content
logo
Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
24.44
-0.49 (-1.97%)
At close: Feb 5, 2026, 4:00 PM EST
24.92
+0.48 (1.96%)
After-hours: Feb 5, 2026, 7:37 PM EST

Septerna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202624.4825.5424.0024.4424.44-1.97%385,723
Feb 4, 202625.7625.9224.7524.9324.93-2.39%226,452
Feb 3, 202624.9525.7124.9525.5425.542.04%194,849
Feb 2, 202623.3425.8123.0225.0325.037.24%487,876
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
Jan 14, 202626.2427.7625.9226.7326.731.33%173,383
Jan 13, 202624.8426.7324.4426.3826.386.03%221,101
Jan 12, 202625.4925.5424.6624.8824.88-1.66%1,076,002
Jan 9, 202625.7426.7125.2525.3025.30-1.71%235,184
Jan 8, 202626.1126.2825.3825.7425.74-2.54%177,611
Jan 7, 202625.6026.7525.5026.4126.413.77%304,888
Jan 6, 202626.7927.0925.2425.4525.45-5.00%316,483
Jan 5, 202628.4728.4726.2026.7926.79-4.25%230,660
Jan 2, 202628.2029.0027.7227.9827.980.36%255,610
Dec 31, 202527.6228.3227.5027.8827.880.36%168,877
Dec 30, 202528.4428.5027.5127.7827.78-2.11%143,421
Dec 29, 202528.3129.2328.3128.3828.38-0.84%126,079
Dec 26, 202529.0029.0628.1028.6228.62-2.88%118,192
Dec 24, 202528.3429.6628.2629.4729.474.39%113,996
Dec 23, 202529.0029.5027.9328.2328.23-4.21%263,980
Dec 22, 202529.6529.8828.6129.4729.47-0.37%189,605
Dec 19, 202528.5430.5028.5029.5829.587.41%915,694
Dec 18, 202526.9528.1226.3227.5427.543.73%301,805
Dec 17, 202526.3326.7625.4026.5526.551.22%287,708
Dec 16, 202526.9428.4326.1926.2326.23-3.50%253,502
Dec 15, 202525.7027.7825.7027.1827.186.84%340,908
Dec 12, 202526.4726.4925.3525.4425.44-2.94%164,887
Dec 11, 202525.6026.7024.7726.2126.212.22%219,534
Dec 10, 202525.5626.0124.6325.6425.640.59%346,735
Dec 9, 202525.9626.4025.2425.4925.49-1.81%182,613
Dec 8, 202527.1427.4925.8325.9625.96-2.99%423,927
Dec 5, 202526.4326.8725.7126.7626.762.29%346,916
Dec 4, 202526.4026.8025.7426.1626.16-1.47%177,915
Dec 3, 202526.1226.6525.4626.5526.551.45%290,344
Dec 2, 202527.7127.9826.1226.1726.17-5.25%282,191
Dec 1, 202528.8129.1427.5527.6227.62-4.82%286,062
Nov 28, 202529.6329.6928.0729.0229.02-1.86%295,178
Nov 26, 202528.0029.7426.5529.5729.575.72%681,184
Nov 25, 202528.7028.7026.8127.9727.97-1.89%360,570
Nov 24, 202526.2829.4326.2828.5128.5111.54%546,631