Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
10.17
-0.24 (-2.31%)
At close: Jun 13, 2025, 4:00 PM
10.11
-0.06 (-0.59%)
After-hours: Jun 13, 2025, 7:21 PM EDT
Septerna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 10.12 | 10.42 | 10.00 | 10.17 | 10.17 | -2.31% | 299,659 |
| Jun 12, 2025 | 10.33 | 10.69 | 10.24 | 10.41 | 10.41 | 1.26% | 426,924 |
| Jun 11, 2025 | 10.30 | 10.61 | 9.96 | 10.28 | 10.28 | - | 498,505 |
| Jun 10, 2025 | 10.22 | 10.34 | 9.92 | 10.28 | 10.28 | 1.68% | 469,405 |
| Jun 9, 2025 | 10.30 | 10.30 | 9.89 | 10.11 | 10.11 | -0.98% | 382,611 |
| Jun 6, 2025 | 10.77 | 10.98 | 9.90 | 10.21 | 10.21 | -2.95% | 842,194 |
| Jun 5, 2025 | 9.97 | 10.83 | 9.70 | 10.52 | 10.52 | 5.52% | 1,003,128 |
| Jun 4, 2025 | 10.05 | 10.34 | 9.89 | 9.97 | 9.97 | - | 437,693 |
| Jun 3, 2025 | 10.01 | 10.13 | 9.80 | 9.97 | 9.97 | 0.40% | 306,907 |
| Jun 2, 2025 | 9.33 | 10.23 | 9.28 | 9.93 | 9.93 | 7.35% | 627,541 |
| May 30, 2025 | 9.84 | 9.84 | 9.11 | 9.25 | 9.25 | -6.19% | 796,439 |
| May 29, 2025 | 9.80 | 10.11 | 9.64 | 9.86 | 9.86 | 1.44% | 431,513 |
| May 28, 2025 | 9.64 | 9.98 | 9.41 | 9.72 | 9.72 | 0.73% | 372,651 |
| May 27, 2025 | 9.34 | 9.92 | 9.30 | 9.65 | 9.65 | 5.01% | 874,017 |
| May 23, 2025 | 9.31 | 9.52 | 9.05 | 9.19 | 9.19 | -3.06% | 373,197 |
| May 22, 2025 | 9.04 | 9.71 | 8.86 | 9.48 | 9.48 | 4.64% | 701,656 |
| May 21, 2025 | 9.34 | 9.63 | 8.89 | 9.06 | 9.06 | -3.82% | 703,648 |
| May 20, 2025 | 9.96 | 10.06 | 9.33 | 9.42 | 9.42 | -5.52% | 934,087 |
| May 19, 2025 | 9.71 | 10.18 | 9.42 | 9.97 | 9.97 | 1.32% | 1,079,900 |
| May 16, 2025 | 10.57 | 10.87 | 9.52 | 9.84 | 9.84 | -2.77% | 2,334,234 |
| May 15, 2025 | 9.81 | 10.40 | 9.06 | 10.12 | 10.12 | -0.39% | 3,360,370 |
| May 14, 2025 | 10.82 | 11.36 | 8.51 | 10.16 | 10.16 | 50.97% | 37,815,761 |
| May 13, 2025 | 7.15 | 7.15 | 6.44 | 6.73 | 6.73 | -3.58% | 227,944 |
| May 12, 2025 | 6.94 | 7.17 | 6.76 | 6.98 | 6.98 | 4.33% | 217,544 |
| May 9, 2025 | 6.96 | 7.16 | 6.65 | 6.69 | 6.69 | -3.74% | 164,758 |
| May 8, 2025 | 7.10 | 7.15 | 6.76 | 6.95 | 6.95 | -1.42% | 243,090 |
| May 7, 2025 | 6.56 | 7.13 | 6.45 | 7.05 | 7.05 | 9.30% | 178,290 |
| May 6, 2025 | 7.04 | 7.04 | 6.42 | 6.45 | 6.45 | -9.92% | 223,178 |
| May 5, 2025 | 7.43 | 7.58 | 7.11 | 7.16 | 7.16 | -4.28% | 113,123 |
| May 2, 2025 | 7.21 | 7.75 | 7.16 | 7.48 | 7.48 | 4.76% | 202,865 |
| May 1, 2025 | 6.97 | 7.39 | 6.72 | 7.14 | 7.14 | 2.59% | 210,650 |
| Apr 30, 2025 | 6.89 | 7.12 | 6.61 | 6.96 | 6.96 | 0.43% | 285,976 |
| Apr 29, 2025 | 7.01 | 7.22 | 6.85 | 6.93 | 6.93 | -1.00% | 179,764 |
| Apr 28, 2025 | 6.50 | 7.00 | 6.45 | 7.00 | 7.00 | 8.36% | 217,088 |
| Apr 25, 2025 | 6.35 | 6.47 | 6.18 | 6.46 | 6.46 | - | 173,738 |
| Apr 24, 2025 | 6.20 | 6.53 | 6.09 | 6.46 | 6.46 | 5.21% | 162,002 |
| Apr 23, 2025 | 6.20 | 6.38 | 6.06 | 6.14 | 6.14 | 2.85% | 233,199 |
| Apr 22, 2025 | 5.97 | 6.12 | 5.73 | 5.97 | 5.97 | 1.70% | 190,524 |
| Apr 21, 2025 | 5.81 | 6.12 | 5.75 | 5.87 | 5.87 | -0.51% | 137,312 |
| Apr 17, 2025 | 5.99 | 6.21 | 5.86 | 5.90 | 5.90 | -1.50% | 211,957 |
| Apr 16, 2025 | 6.25 | 6.25 | 5.82 | 5.99 | 5.99 | -4.77% | 128,631 |
| Apr 15, 2025 | 6.07 | 6.34 | 5.99 | 6.29 | 6.29 | 3.62% | 172,190 |
| Apr 14, 2025 | 5.83 | 6.16 | 5.51 | 6.07 | 6.07 | 6.12% | 189,647 |
| Apr 11, 2025 | 5.16 | 5.77 | 5.12 | 5.72 | 5.72 | 10.85% | 122,373 |
| Apr 10, 2025 | 5.48 | 5.48 | 4.91 | 5.16 | 5.16 | -8.02% | 236,979 |
| Apr 9, 2025 | 4.92 | 5.67 | 4.66 | 5.61 | 5.61 | 11.75% | 240,044 |
| Apr 8, 2025 | 5.52 | 5.59 | 4.89 | 5.02 | 5.02 | -6.69% | 206,391 |
| Apr 7, 2025 | 5.25 | 5.81 | 5.08 | 5.38 | 5.38 | -1.82% | 187,660 |
| Apr 4, 2025 | 5.56 | 5.68 | 5.08 | 5.48 | 5.48 | -5.52% | 265,918 |
| Apr 3, 2025 | 5.21 | 5.84 | 5.10 | 5.80 | 5.80 | 5.55% | 409,968 |