Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
14.47
+0.19 (1.33%)
At close: Sep 15, 2025, 4:00 PM EDT
14.47
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:11 PM EDT
Septerna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14.21 | 14.49 | 14.03 | 14.11 | - | -1.19% | 72,577 |
| 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 |
| Jul 25, 2025 | 13.71 | 13.94 | 13.30 | 13.88 | 13.88 | 2.36% | 203,957 |
| Jul 24, 2025 | 13.59 | 14.00 | 13.45 | 13.56 | 13.56 | 0.22% | 221,508 |
| Jul 23, 2025 | 12.68 | 13.54 | 12.56 | 13.53 | 13.53 | 8.50% | 299,672 |
| Jul 22, 2025 | 12.27 | 12.50 | 12.03 | 12.47 | 12.47 | 1.30% | 150,277 |
| Jul 21, 2025 | 12.63 | 13.00 | 12.29 | 12.31 | 12.31 | -1.91% | 189,706 |
| Jul 18, 2025 | 12.75 | 13.00 | 12.47 | 12.55 | 12.55 | -0.55% | 237,292 |
| Jul 17, 2025 | 12.02 | 12.66 | 11.95 | 12.62 | 12.62 | 5.25% | 207,656 |
| Jul 16, 2025 | 11.77 | 12.11 | 11.55 | 11.99 | 11.99 | 2.74% | 222,865 |
| Jul 15, 2025 | 12.20 | 12.25 | 11.63 | 11.67 | 11.67 | -2.83% | 209,473 |
| Jul 14, 2025 | 11.80 | 12.20 | 11.52 | 12.01 | 12.01 | 2.39% | 270,044 |
| Jul 11, 2025 | 11.62 | 12.01 | 11.60 | 11.73 | 11.73 | 0.43% | 240,438 |
| Jul 10, 2025 | 11.73 | 11.77 | 11.50 | 11.68 | 11.68 | -0.34% | 220,815 |
| Jul 9, 2025 | 11.39 | 11.74 | 11.19 | 11.72 | 11.72 | 3.35% | 221,968 |
| Jul 8, 2025 | 10.98 | 11.42 | 10.87 | 11.34 | 11.34 | 4.52% | 253,923 |
| Jul 7, 2025 | 11.30 | 11.33 | 10.80 | 10.85 | 10.85 | -4.57% | 319,028 |