Skip to main content
logo
Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
34.54
-1.51 (-4.19%)
At close: Jun 25, 2026, 4:00 PM EDT
33.87
-0.67 (-1.94%)
After-hours: Jun 25, 2026, 6:53 PM EDT

Septerna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202636.3636.4034.3534.5434.54-4.19%324,464
Jun 24, 202636.9037.9935.6136.0536.05-1.42%357,553
Jun 23, 202634.6737.5034.2836.5736.574.94%301,500
Jun 22, 202636.4637.2434.6834.8534.85-3.65%506,960
Jun 18, 202636.2437.3234.5136.1736.171.03%283,320
Jun 17, 202635.1736.1233.8835.8035.801.79%325,299
Jun 16, 202635.9336.6235.0635.1735.17-2.39%284,028
Jun 15, 202636.2737.0135.3736.0336.030.22%287,821
Jun 12, 202634.0336.2633.8535.9535.955.64%475,864
Jun 11, 202630.8634.1930.7434.0334.0311.68%513,326
Jun 10, 202631.0031.9830.4130.4730.47-1.74%171,877
Jun 9, 202630.6931.9030.2431.0131.011.97%277,830
Jun 8, 202631.9732.3830.0530.4130.41-2.38%327,252
Jun 5, 202630.9931.4130.4731.1531.15-0.70%211,653
Jun 4, 202630.6131.7930.6131.3731.372.68%290,672
Jun 3, 202629.8930.8429.5730.5530.552.04%286,646
Jun 2, 202629.5630.2829.1229.9429.94-0.13%603,614
Jun 1, 202629.5930.3627.0829.9829.98-0.73%359,290
May 29, 202630.9631.6029.7130.2030.20-2.74%270,509
May 28, 202629.7131.4029.2231.0531.054.23%219,156
May 27, 202630.6130.9529.3229.7929.79-2.79%178,699
May 26, 202628.4930.7827.6630.6530.658.06%347,395
May 22, 202627.9329.8927.9328.3628.361.58%347,216
May 21, 202627.6228.6027.4927.9227.92-0.32%232,419
May 20, 202626.7728.0626.7128.0128.015.66%226,724
May 19, 202626.2127.1625.7926.5126.510.80%366,751
May 18, 202627.0827.9826.0026.3026.30-2.41%316,920
May 15, 202627.6228.8126.2826.9526.95-4.84%573,806
May 14, 202624.8428.3724.0328.3228.3214.42%556,102
May 13, 202624.5025.4824.2324.7524.75-0.36%315,751
May 12, 202624.4625.9923.5724.8424.845.39%408,181
May 11, 202623.8724.6523.5023.5723.57-1.26%132,898
May 8, 202623.9824.8623.8223.8723.87-0.46%208,364
May 7, 202624.7725.0523.4423.9823.98-2.95%218,327
May 6, 202624.2524.9023.9024.7124.712.40%308,476
May 5, 202625.0025.2523.2924.1324.13-2.78%298,690
May 4, 202623.5225.2023.5224.8224.825.12%359,553
May 1, 202623.8424.5923.1523.6123.61-0.63%201,575
Apr 30, 202623.4524.2423.1223.7623.761.32%271,905
Apr 29, 202624.0024.5722.7823.4523.45-3.46%347,610
Apr 28, 202625.0925.5123.9524.2924.29-3.19%280,227
Apr 27, 202624.6025.8624.5825.0925.091.70%370,792
Apr 24, 202624.8625.4024.4924.6724.67-1.20%595,429
Apr 23, 202625.8227.1724.9424.9724.97-3.44%347,312
Apr 22, 202625.9526.2025.3425.8625.860.23%255,587
Apr 21, 202627.0027.3025.5325.8025.80-3.95%363,388
Apr 20, 202625.9527.0825.5926.8626.862.79%654,627
Apr 17, 202625.5026.5724.8426.1326.134.56%391,394
Apr 16, 202625.9226.8524.9824.9924.99-3.63%352,206
Apr 15, 202624.1325.9923.3125.9325.937.46%816,060