Septerna Inc. (SEPN)
NASDAQ: SEPN
· Real-Time Price · USD
14.39
0.27 (1.91%)
At close: Sep 05, 2025, 12:56 PM
SEPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.20 | 14.37 | 13.74 | 14.12 | 14.12 | 0.28% | 348,835 |
| Sep 3, 2025 | 12.34 | 14.39 | 12.32 | 14.08 | 14.08 | 14.10% | 798,301 |
| Sep 2, 2025 | 12.08 | 12.42 | 11.98 | 12.34 | 12.34 | 1.98% | 115,700 |
| Aug 29, 2025 | 12.24 | 12.30 | 11.70 | 12.10 | 12.10 | -1.47% | 197,700 |
| Aug 28, 2025 | 12.67 | 12.76 | 12.27 | 12.28 | 12.28 | -2.77% | 187,700 |
| Aug 27, 2025 | 12.72 | 12.87 | 12.47 | 12.63 | 12.63 | -0.55% | 195,700 |
| Aug 26, 2025 | 11.97 | 12.76 | 11.97 | 12.70 | 12.70 | 6.19% | 119,101 |
| Aug 25, 2025 | 12.01 | 12.53 | 11.91 | 11.96 | 11.96 | -0.25% | 244,000 |
| Aug 22, 2025 | 11.84 | 12.74 | 11.73 | 11.99 | 11.99 | 2.48% | 363,000 |
| Aug 21, 2025 | 11.08 | 11.72 | 10.91 | 11.70 | 11.70 | 5.50% | 142,800 |
| Aug 20, 2025 | 10.92 | 11.38 | 10.74 | 11.09 | 11.09 | 1.46% | 164,600 |
| Aug 19, 2025 | 11.52 | 11.69 | 10.91 | 10.93 | 10.93 | -5.69% | 279,400 |
| Aug 18, 2025 | 11.73 | 11.87 | 11.57 | 11.59 | 11.59 | -1.11% | 249,200 |
| Aug 15, 2025 | 11.76 | 11.98 | 11.45 | 11.72 | 11.72 | 0.34% | 387,800 |
| Aug 14, 2025 | 11.52 | 11.71 | 11.47 | 11.68 | 11.68 | -0.09% | 172,500 |
| Aug 13, 2025 | 11.36 | 12.10 | 11.35 | 11.69 | 11.69 | 4.38% | 708,000 |
| Aug 12, 2025 | 11.00 | 11.35 | 10.62 | 11.20 | 11.20 | -2.52% | 253,700 |
| Aug 11, 2025 | 11.69 | 11.93 | 11.47 | 11.49 | 11.49 | -1.71% | 118,500 |
| Aug 8, 2025 | 11.75 | 11.78 | 11.47 | 11.69 | 11.69 | -0.09% | 141,000 |
| Aug 7, 2025 | 11.93 | 11.96 | 11.50 | 11.70 | 11.70 | -0.43% | 104,200 |