Septerna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	36.76	38.73	35.77	38.37	38.37	3.98%	349,375
Oct 8, 2026	35.47	37.09	34.66	36.90	36.90	2.50%	744,869
Oct 7, 2026	35.27	37.14	35.20	36.00	36.00	0.93%	1,028,012
Oct 6, 2026	37.97	38.69	35.60	35.67	35.67	-5.81%	489,258
Oct 5, 2026	37.83	38.52	36.82	37.87	37.87	0.42%	266,680
Oct 2, 2026	38.84	39.11	37.31	37.71	37.71	-0.89%	395,448
Oct 1, 2026	38.90	39.52	37.81	38.05	38.05	-2.76%	545,256
Sep 30, 2026	39.13	39.85	38.49	39.13	39.13	-	209,580
Sep 29, 2026	39.52	39.57	38.37	39.13	39.13	-1.53%	564,501
Sep 28, 2026	37.61	39.78	37.03	39.74	39.74	5.22%	338,337
Sep 25, 2026	38.34	38.34	37.35	37.77	37.77	-0.94%	344,295
Sep 24, 2026	38.41	38.81	37.49	38.13	38.13	-0.83%	293,140
Sep 23, 2026	40.17	40.17	36.98	38.45	38.45	-4.78%	509,719
Sep 22, 2026	38.78	41.09	38.74	40.38	40.38	4.77%	412,055
Sep 21, 2026	38.97	39.47	38.01	38.54	38.54	-0.39%	252,437
Sep 18, 2026	39.28	39.48	37.88	38.69	38.69	-2.05%	448,203
Sep 17, 2026	39.38	40.52	39.01	39.50	39.50	2.76%	256,833
Sep 16, 2026	39.15	40.24	37.92	38.44	38.44	-1.08%	304,946
Sep 15, 2026	39.52	39.52	38.26	38.86	38.86	-1.74%	269,622
Sep 14, 2026	38.66	39.95	38.51	39.55	39.55	2.70%	356,039
Sep 11, 2026	37.75	40.02	37.56	38.51	38.51	2.01%	354,801
Sep 10, 2026	37.37	38.43	36.60	37.75	37.75	-0.58%	338,723
Sep 9, 2026	37.15	39.40	37.15	37.97	37.97	1.61%	475,312
Sep 8, 2026	36.15	38.06	36.01	37.37	37.37	1.69%	309,895
Sep 4, 2026	36.57	37.59	36.57	36.75	36.75	-0.14%	199,666
Sep 3, 2026	37.72	38.20	36.46	36.80	36.80	-1.87%	241,561
Sep 2, 2026	37.96	38.86	37.25	37.50	37.50	-0.48%	263,248
Sep 1, 2026	38.15	38.57	37.24	37.68	37.68	-1.23%	263,952
Aug 31, 2026	38.71	39.11	37.39	38.15	38.15	-1.95%	415,346
Aug 28, 2026	40.25	40.95	38.74	38.91	38.91	-3.85%	385,881
Aug 27, 2026	40.01	41.08	39.95	40.47	40.47	0.55%	266,543
Aug 26, 2026	41.08	41.36	40.12	40.25	40.25	-2.54%	168,482
Aug 25, 2026	41.57	41.85	40.47	41.30	41.30	1.92%	333,378
Aug 24, 2026	39.76	40.90	38.96	40.52	40.52	1.30%	520,552
Aug 21, 2026	41.44	41.44	39.95	40.00	40.00	-1.94%	289,809
Aug 20, 2026	43.15	43.62	40.24	40.79	40.79	-7.15%	430,003
Aug 19, 2026	44.65	44.93	43.49	43.93	43.93	0.30%	383,524
Aug 18, 2026	43.69	44.58	43.37	43.80	43.80	-0.90%	332,879
Aug 17, 2026	44.01	45.41	43.69	44.20	44.20	-0.67%	433,684
Aug 14, 2026	45.00	46.50	43.64	44.50	44.50	-1.42%	630,368
Aug 13, 2026	47.83	48.95	45.10	45.14	45.14	-6.33%	877,878
Aug 12, 2026	47.93	51.10	47.40	48.19	48.19	0.90%	1,261,317
Aug 11, 2026	39.57	48.00	38.62	47.76	47.76	22.93%	1,159,567
Aug 10, 2026	38.56	39.71	38.05	38.85	38.85	0.05%	275,481
Aug 7, 2026	39.98	40.65	38.11	38.83	38.83	-1.77%	303,803
Aug 6, 2026	39.00	40.12	38.78	39.53	39.53	1.99%	193,665
Aug 5, 2026	38.92	40.63	38.46	38.76	38.76	-0.56%	442,958
Aug 4, 2026	35.55	39.12	35.55	38.98	38.98	11.44%	399,119
Aug 3, 2026	34.45	35.25	33.19	34.98	34.98	1.54%	201,795
Jul 31, 2026	34.97	35.49	33.49	34.45	34.45	-2.08%	241,095