Skip to main content
logo
Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
31.37
+0.82 (2.68%)
At close: Jun 4, 2026, 4:00 PM EDT
30.87
-0.50 (-1.59%)
After-hours: Jun 4, 2026, 4:17 PM EDT

Septerna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%270,008
May 28, 202629.7131.4029.2231.0531.054.23%219,143
May 27, 202630.6130.9529.3229.7929.79-2.79%178,625
May 26, 202628.4930.7827.6630.6530.658.06%347,211
May 22, 202627.9329.8927.9328.3628.361.58%346,803
May 21, 202627.6228.6027.4927.9227.92-0.32%232,414
May 20, 202626.7728.0626.7128.0128.015.66%226,713
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
Apr 14, 202623.5724.4023.3524.1324.133.38%213,430
Apr 13, 202623.0024.3322.8323.3423.341.08%218,205
Apr 10, 202624.9224.9222.9723.0923.09-7.01%629,075
Apr 9, 202624.4025.2224.1824.8324.831.39%220,936
Apr 8, 202625.7125.8324.2224.4924.49-1.41%162,439
Apr 7, 202624.6724.8924.0524.8424.840.24%189,577
Apr 6, 202624.8825.4824.3824.7824.78-1.59%140,164
Apr 2, 202623.9025.2923.9025.1825.183.32%288,092
Apr 1, 202624.3324.9424.1824.3724.371.41%210,238
Mar 31, 202623.7424.8623.5024.0324.033.13%257,857
Mar 30, 202623.9524.1722.8923.3023.30-2.39%223,418
Mar 27, 202624.6825.1623.7523.8723.87-3.52%145,382
Mar 26, 202623.9825.0023.4024.7424.742.19%238,786
Mar 25, 202623.6925.0823.5024.2124.213.28%134,208