Septerna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	39.38	40.52	39.01	39.50	39.50	2.76%	241,527
Sep 16, 2026	39.15	40.24	37.92	38.44	38.44	-1.08%	304,943
Sep 15, 2026	39.52	39.52	38.26	38.86	38.86	-1.74%	269,392
Sep 14, 2026	38.66	39.95	38.51	39.55	39.55	2.70%	356,010
Sep 11, 2026	37.75	40.02	37.56	38.51	38.51	2.01%	354,798
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
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