Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
21.61
+0.93 (4.47%)
Oct 6, 2025, 12:02 PM EDT - Market open
Septerna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 20.68 | 21.44 | 20.55 | 21.29 | - | 2.95% | 126,297 |
| Oct 3, 2025 | 20.15 | 20.93 | 19.95 | 20.68 | 20.68 | 2.63% | 309,292 |
| Oct 2, 2025 | 19.05 | 20.38 | 18.55 | 20.15 | 20.15 | 6.05% | 355,493 |
| Oct 1, 2025 | 18.84 | 19.80 | 18.64 | 19.00 | 19.00 | 1.01% | 551,306 |
| Sep 30, 2025 | 18.04 | 18.99 | 18.04 | 18.81 | 18.81 | 3.64% | 481,850 |
| Sep 29, 2025 | 17.60 | 18.63 | 17.33 | 18.15 | 18.15 | 4.01% | 277,095 |
| Sep 26, 2025 | 16.73 | 17.64 | 16.65 | 17.45 | 17.45 | 4.18% | 148,808 |
| Sep 25, 2025 | 16.62 | 16.82 | 16.22 | 16.75 | 16.75 | -0.95% | 161,729 |
| Sep 24, 2025 | 16.24 | 17.03 | 16.24 | 16.91 | 16.91 | 5.29% | 308,671 |
| Sep 23, 2025 | 16.00 | 16.60 | 15.86 | 16.06 | 16.06 | 0.37% | 162,382 |
| Sep 22, 2025 | 15.65 | 16.20 | 15.41 | 16.00 | 16.00 | 1.91% | 205,824 |
| Sep 19, 2025 | 15.99 | 16.12 | 15.50 | 15.70 | 15.70 | -1.51% | 653,479 |
| Sep 18, 2025 | 14.58 | 15.98 | 14.52 | 15.94 | 15.94 | 10.77% | 259,151 |
| Sep 17, 2025 | 14.50 | 14.91 | 14.35 | 14.39 | 14.39 | -0.35% | 186,401 |
| Sep 16, 2025 | 14.46 | 14.69 | 14.36 | 14.44 | 14.44 | -0.21% | 118,802 |
| Sep 15, 2025 | 14.21 | 14.51 | 14.00 | 14.47 | 14.47 | 1.33% | 165,690 |
| Sep 12, 2025 | 14.41 | 14.50 | 14.11 | 14.28 | 14.28 | -0.97% | 161,931 |
| Sep 11, 2025 | 14.72 | 14.82 | 13.67 | 14.42 | 14.42 | -2.04% | 251,781 |
| Sep 10, 2025 | 15.35 | 15.50 | 14.58 | 14.72 | 14.72 | -3.29% | 206,512 |
| Sep 9, 2025 | 14.68 | 15.26 | 14.38 | 15.22 | 15.22 | 3.75% | 156,745 |
| Sep 8, 2025 | 14.46 | 14.77 | 14.22 | 14.67 | 14.67 | 1.66% | 182,123 |
| Sep 5, 2025 | 14.35 | 14.62 | 13.98 | 14.43 | 14.43 | 2.20% | 202,298 |
| Sep 4, 2025 | 14.20 | 14.37 | 13.75 | 14.12 | 14.12 | 0.28% | 355,298 |
| Sep 3, 2025 | 12.34 | 14.39 | 12.33 | 14.08 | 14.08 | 14.10% | 730,253 |
| Sep 2, 2025 | 12.08 | 12.42 | 11.98 | 12.34 | 12.34 | 1.98% | 115,717 |
| Aug 29, 2025 | 12.24 | 12.30 | 11.70 | 12.10 | 12.10 | -1.47% | 197,721 |
| Aug 28, 2025 | 12.67 | 12.76 | 12.27 | 12.28 | 12.28 | -2.73% | 187,650 |
| Aug 27, 2025 | 12.72 | 12.87 | 12.47 | 12.63 | 12.63 | -0.59% | 195,700 |
| Aug 26, 2025 | 11.97 | 12.76 | 11.97 | 12.70 | 12.70 | 6.19% | 119,264 |
| Aug 25, 2025 | 12.01 | 12.53 | 11.91 | 11.96 | 11.96 | -0.25% | 243,972 |
| Aug 22, 2025 | 11.84 | 12.74 | 11.73 | 11.99 | 11.99 | 2.48% | 362,954 |
| Aug 21, 2025 | 11.08 | 11.72 | 10.91 | 11.70 | 11.70 | 5.50% | 142,826 |
| Aug 20, 2025 | 10.92 | 11.38 | 10.74 | 11.09 | 11.09 | 1.46% | 164,647 |
| Aug 19, 2025 | 11.52 | 11.69 | 10.91 | 10.93 | 10.93 | -5.69% | 279,424 |
| Aug 18, 2025 | 11.73 | 11.87 | 11.57 | 11.59 | 11.59 | -1.11% | 249,232 |
| Aug 15, 2025 | 11.76 | 11.98 | 11.46 | 11.72 | 11.72 | 0.34% | 388,066 |
| Aug 14, 2025 | 11.52 | 11.71 | 11.47 | 11.68 | 11.68 | -0.09% | 172,586 |
| Aug 13, 2025 | 11.36 | 12.10 | 11.35 | 11.69 | 11.69 | 4.38% | 708,017 |
| Aug 12, 2025 | 11.00 | 11.35 | 10.62 | 11.20 | 11.20 | -2.52% | 253,722 |
| Aug 11, 2025 | 11.69 | 11.93 | 11.47 | 11.49 | 11.49 | -1.71% | 118,603 |
| Aug 8, 2025 | 11.75 | 11.78 | 11.47 | 11.69 | 11.69 | -0.09% | 141,022 |
| Aug 7, 2025 | 11.93 | 11.96 | 11.50 | 11.70 | 11.70 | -0.43% | 104,252 |
| Aug 6, 2025 | 11.64 | 11.76 | 11.32 | 11.75 | 11.75 | 0.86% | 197,711 |
| Aug 5, 2025 | 11.76 | 11.83 | 11.50 | 11.65 | 11.65 | -1.60% | 181,482 |
| Aug 4, 2025 | 12.23 | 12.23 | 11.69 | 11.84 | 11.84 | -3.03% | 203,957 |
| Aug 1, 2025 | 12.25 | 12.29 | 11.80 | 12.21 | 12.21 | -1.61% | 225,283 |
| Jul 31, 2025 | 12.62 | 12.77 | 12.36 | 12.41 | 12.41 | -1.82% | 128,104 |
| Jul 30, 2025 | 12.90 | 13.13 | 12.33 | 12.64 | 12.64 | -0.86% | 241,695 |
| Jul 29, 2025 | 13.29 | 13.29 | 12.25 | 12.75 | 12.75 | -7.81% | 329,881 |
| Jul 28, 2025 | 14.02 | 14.21 | 13.66 | 13.83 | 13.83 | -0.36% | 143,195 |