Septerna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	39.98	40.65	38.11	38.83	38.83	-1.77%	303,743
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
Jul 30, 2026	34.00	35.82	34.00	35.18	35.18	4.67%	266,084
Jul 29, 2026	33.97	34.58	33.25	33.61	33.61	-1.06%	158,216
Jul 28, 2026	33.77	35.11	32.85	33.97	33.97	1.43%	263,368
Jul 27, 2026	33.25	34.40	33.03	33.49	33.49	1.18%	143,876
Jul 24, 2026	33.88	34.97	32.48	33.10	33.10	-1.11%	242,035
Jul 23, 2026	33.32	34.50	32.96	33.47	33.47	-2.13%	298,231
Jul 22, 2026	33.32	34.51	32.74	34.20	34.20	1.54%	264,140
Jul 21, 2026	32.20	35.11	31.85	33.68	33.68	4.56%	215,407
Jul 20, 2026	33.35	34.28	32.17	32.21	32.21	-3.56%	197,247
Jul 17, 2026	30.98	34.29	30.55	33.40	33.40	5.83%	306,430
Jul 16, 2026	33.99	34.32	31.44	31.56	31.56	-7.37%	416,730
Jul 15, 2026	34.50	35.26	32.33	34.07	34.07	-1.36%	373,683
Jul 14, 2026	34.27	35.37	33.54	34.54	34.54	0.52%	650,791
Jul 13, 2026	35.64	36.01	33.91	34.36	34.36	-4.37%	394,064
Jul 10, 2026	37.97	37.97	35.43	35.93	35.93	-5.05%	378,161
Jul 9, 2026	36.43	38.04	36.07	37.84	37.84	3.96%	969,517
Jul 8, 2026	35.37	37.26	34.75	36.40	36.40	1.59%	945,173
Jul 7, 2026	34.46	37.75	34.43	35.83	35.83	7.05%	843,504
Jul 6, 2026	33.38	34.30	32.91	33.47	33.47	-1.56%	469,404
Jul 2, 2026	34.68	34.85	33.25	34.00	34.00	-1.76%	475,806
Jul 1, 2026	33.45	35.17	33.02	34.61	34.61	3.34%	440,357
Jun 30, 2026	34.69	34.78	32.65	33.49	33.49	-3.63%	747,647
Jun 29, 2026	35.18	35.99	32.00	34.75	34.75	-6.94%	1,432,558
Jun 26, 2026	34.44	37.48	34.23	37.34	37.34	8.11%	1,480,133
Jun 25, 2026	36.36	36.40	34.35	34.54	34.54	-4.19%	324,557
Jun 24, 2026	36.90	37.99	35.61	36.05	36.05	-1.42%	357,572
Jun 23, 2026	34.67	37.50	34.28	36.57	36.57	4.94%	312,456
Jun 22, 2026	36.46	37.24	34.68	34.85	34.85	-3.65%	507,455
Jun 18, 2026	36.24	37.32	34.51	36.17	36.17	1.03%	283,355
Jun 17, 2026	35.17	36.12	33.88	35.80	35.80	1.79%	325,299
Jun 16, 2026	35.93	36.62	35.06	35.17	35.17	-2.39%	284,028
Jun 15, 2026	36.27	37.01	35.37	36.03	36.03	0.22%	287,821
Jun 12, 2026	34.03	36.26	33.85	35.95	35.95	5.64%	475,864
Jun 11, 2026	30.86	34.19	30.74	34.03	34.03	11.68%	513,326
Jun 10, 2026	31.00	31.98	30.41	30.47	30.47	-1.74%	171,877
Jun 9, 2026	30.69	31.90	30.24	31.01	31.01	1.97%	277,830
Jun 8, 2026	31.97	32.38	30.05	30.41	30.41	-2.38%	327,252
Jun 5, 2026	30.99	31.41	30.47	31.15	31.15	-0.70%	211,653
Jun 4, 2026	30.61	31.79	30.61	31.37	31.37	2.68%	290,672
Jun 3, 2026	29.89	30.84	29.57	30.55	30.55	2.04%	286,646
Jun 2, 2026	29.56	30.28	29.12	29.94	29.94	-0.13%	603,614
Jun 1, 2026	29.59	30.36	27.08	29.98	29.98	-0.73%	359,290
May 29, 2026	30.96	31.60	29.71	30.20	30.20	-2.74%	270,509
May 28, 2026	29.71	31.40	29.22	31.05	31.05	4.23%	219,156