Skip to main content
logo
Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
26.13
+1.14 (4.56%)
At close: Apr 17, 2026, 4:00 PM EDT
26.23
+0.10 (0.39%)
After-hours: Apr 17, 2026, 5:48 PM EDT

Septerna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202625.5026.5724.8426.1326.134.56%390,343
Apr 16, 202625.9226.8524.9824.9924.99-3.63%352,200
Apr 15, 202624.1325.9923.3125.9325.937.46%815,957
Apr 14, 202623.5724.4023.3524.1324.133.38%211,251
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%162,433
Apr 7, 202624.6724.8924.0524.8424.840.24%189,550
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%257,762
Mar 30, 202623.9524.1722.8923.3023.30-2.39%223,281
Mar 27, 202624.6825.1623.7523.8723.87-3.52%145,381
Mar 26, 202623.9825.0023.4024.7424.742.19%238,774
Mar 25, 202623.6925.0823.5024.2124.213.28%134,207
Mar 24, 202623.7723.9222.9723.4423.44-1.43%164,457
Mar 23, 202624.6325.3323.5723.7823.78-1.65%249,530
Mar 20, 202624.2624.5123.8224.1824.18-0.41%489,838
Mar 19, 202623.8324.5723.3524.2824.280.71%283,195
Mar 18, 202625.1025.3524.0424.1124.11-4.21%232,086
Mar 17, 202625.1525.7224.1425.1725.170.12%212,220
Mar 16, 202625.4327.0024.7525.1425.14-353,098
Mar 13, 202626.4927.0224.9625.1425.14-4.93%282,870
Mar 12, 202625.8626.7325.2526.4526.450.51%249,525
Mar 11, 202627.4528.0026.2926.3126.31-6.10%308,472
Mar 10, 202629.4029.8227.2228.0228.02-3.58%245,391
Mar 9, 202628.7930.0028.2529.0629.060.97%556,630
Mar 6, 202627.0528.8926.6228.7828.784.77%302,189
Mar 5, 202628.2628.2625.9827.4727.47-4.70%494,865
Mar 4, 202628.6029.0327.5028.8328.832.47%200,299
Mar 3, 202628.5128.6427.1628.1328.13-1.78%223,273
Mar 2, 202628.1129.5026.5828.6428.64-1.31%514,822
Feb 27, 202629.7930.3328.4429.0229.02-4.16%412,059
Feb 26, 202630.0030.7029.2930.2830.280.97%253,558
Feb 25, 202631.0932.6329.7929.9929.99-2.82%477,544
Feb 24, 202628.2230.9228.0730.8630.8610.21%342,997
Feb 23, 202627.3028.1726.8428.0028.002.64%263,581
Feb 20, 202626.8527.4025.4927.2827.280.74%293,624
Feb 19, 202628.1728.1726.2627.0827.08-4.31%458,829
Feb 18, 202630.0830.5227.9628.3028.30-6.60%364,571
Feb 17, 202627.6031.3727.6030.3030.3010.18%417,545
Feb 13, 202625.7027.6425.1227.5027.506.75%348,914
Feb 12, 202626.7026.7025.2225.7625.76-2.20%170,988
Feb 11, 202626.9726.9725.3626.3426.34-1.35%233,627
Feb 10, 202626.5427.3126.1026.7026.700.41%173,029
Feb 9, 202625.4726.9624.9826.5926.594.64%365,171
Feb 6, 202624.7325.7624.1325.4125.413.97%280,135
Feb 5, 202624.4825.5424.0024.4424.44-1.97%385,823