Septerna Inc. (SEPN)
6.10
-0.19 (-3.02%)
At close: Mar 28, 2025, 3:59 PM
6.10
0.00%
After-hours: Mar 28, 2025, 04:05 PM EDT
SEPN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.93 | 6.44 | 5.90 | 6.10 | -0.19 | -3.02% | 212,132 |
| Mar 27, 2025 | 6.22 | 6.43 | 5.92 | 6.29 | 0.15 | 2.44% | 239,700 |
| Mar 26, 2025 | 6.04 | 6.27 | 5.95 | 6.14 | 0.04 | 0.66% | 326,900 |
| Mar 25, 2025 | 6.38 | 6.43 | 6.08 | 6.10 | -0.27 | -4.24% | 220,600 |
| Mar 24, 2025 | 5.94 | 6.44 | 5.92 | 6.37 | 0.45 | 7.60% | 157,900 |
| Mar 21, 2025 | 6.07 | 6.17 | 5.90 | 5.92 | -0.23 | -3.74% | 325,300 |
| Mar 20, 2025 | 6.43 | 6.68 | 6.15 | 6.15 | -0.40 | -6.11% | 311,112 |
| Mar 19, 2025 | 6.22 | 6.63 | 6.22 | 6.55 | 0.31 | 4.97% | 312,900 |
| Mar 18, 2025 | 6.30 | 6.65 | 6.11 | 6.24 | -0.10 | -1.58% | 284,900 |
| Mar 17, 2025 | 6.22 | 6.81 | 6.20 | 6.34 | 0.04 | 0.63% | 250,000 |
| Mar 14, 2025 | 6.49 | 6.73 | 6.22 | 6.30 | -0.09 | -1.41% | 321,700 |
| Mar 13, 2025 | 6.75 | 6.89 | 6.12 | 6.39 | -0.35 | -5.19% | 289,500 |
| Mar 12, 2025 | 6.73 | 6.92 | 6.40 | 6.74 | 0.06 | 0.90% | 326,300 |
| Mar 11, 2025 | 5.97 | 6.74 | 5.77 | 6.68 | 0.81 | 13.80% | 689,100 |
| Mar 10, 2025 | 6.31 | 6.55 | 5.75 | 5.87 | -0.56 | -8.71% | 769,100 |
| Mar 7, 2025 | 6.58 | 7.10 | 6.31 | 6.43 | 0.07 | 1.10% | 674,600 |
| Mar 6, 2025 | 5.84 | 6.36 | 5.59 | 6.36 | 0.43 | 7.25% | 698,400 |
| Mar 5, 2025 | 6.21 | 6.70 | 5.67 | 5.93 | -0.23 | -3.73% | 858,300 |
| Mar 4, 2025 | 5.98 | 6.44 | 5.93 | 6.16 | 0.10 | 1.65% | 497,300 |
| Mar 3, 2025 | 6.28 | 6.53 | 5.88 | 6.06 | -0.41 | -6.34% | 634,300 |
| Feb 28, 2025 | 6.06 | 6.65 | 5.95 | 6.47 | 0.67 | 11.55% | 725,600 |
| Feb 27, 2025 | 5.74 | 6.03 | 5.64 | 5.80 | 0.10 | 1.75% | 265,800 |
| Feb 26, 2025 | 5.52 | 5.88 | 5.47 | 5.70 | 0.18 | 3.26% | 359,000 |
| Feb 25, 2025 | 5.85 | 5.99 | 5.50 | 5.52 | -0.21 | -3.66% | 451,700 |
| Feb 24, 2025 | 6.23 | 6.50 | 5.71 | 5.73 | -0.07 | -1.21% | 692,300 |
| Feb 21, 2025 | 6.06 | 6.22 | 5.64 | 5.80 | -0.09 | -1.53% | 1,170,900 |
| Feb 20, 2025 | 5.48 | 6.22 | 5.21 | 5.89 | 0.34 | 6.13% | 1,458,700 |
| Feb 19, 2025 | 6.82 | 7.00 | 5.30 | 5.55 | -1.32 | -19.21% | 1,527,300 |
| Feb 18, 2025 | 4.17 | 6.89 | 4.17 | 6.87 | -6.09 | -46.99% | 8,625,000 |
| Feb 14, 2025 | 12.00 | 13.19 | 11.40 | 12.96 | 1.41 | 12.21% | 198,900 |
| Feb 13, 2025 | 11.43 | 12.22 | 11.28 | 11.55 | 0.23 | 2.03% | 291,200 |
| Feb 12, 2025 | 10.95 | 11.36 | 10.34 | 11.32 | -0.06 | -0.53% | 404,500 |
| Feb 11, 2025 | 12.97 | 12.97 | 11.27 | 11.38 | -1.79 | -13.59% | 317,200 |
| Feb 10, 2025 | 12.90 | 13.17 | 11.78 | 13.17 | 0.08 | 0.61% | 423,024 |
| Feb 7, 2025 | 14.22 | 14.25 | 12.96 | 13.09 | -1.12 | -7.88% | 193,600 |
| Feb 6, 2025 | 14.37 | 14.39 | 13.96 | 14.21 | -0.18 | -1.25% | 179,151 |
| Feb 5, 2025 | 15.34 | 15.34 | 14.20 | 14.39 | -0.15 | -1.03% | 293,866 |
| Feb 4, 2025 | 15.06 | 16.16 | 13.97 | 14.54 | -1.07 | -6.85% | 268,956 |
| Feb 3, 2025 | 16.49 | 16.58 | 15.41 | 15.61 | -1.30 | -7.69% | 326,589 |
| Jan 31, 2025 | 17.72 | 18.41 | 16.87 | 16.91 | -0.80 | -4.52% | 309,058 |
| Jan 30, 2025 | 15.40 | 17.94 | 15.40 | 17.71 | 2.16 | 13.89% | 289,333 |
| Jan 29, 2025 | 15.75 | 16.70 | 15.27 | 15.55 | -0.46 | -2.87% | 309,258 |
| Jan 28, 2025 | 16.08 | 17.04 | 15.45 | 16.01 | -0.15 | -0.93% | 168,464 |
| Jan 27, 2025 | 19.02 | 19.02 | 15.83 | 16.16 | -2.32 | -12.55% | 177,094 |
| Jan 24, 2025 | 18.23 | 18.93 | 18.23 | 18.48 | 0.10 | 0.54% | 205,395 |
| Jan 23, 2025 | 19.74 | 19.97 | 18.33 | 18.38 | -1.00 | -5.16% | 168,058 |
| Jan 22, 2025 | 18.49 | 20.48 | 18.49 | 19.38 | 0.68 | 3.64% | 146,519 |
| Jan 21, 2025 | 17.02 | 19.13 | 16.74 | 18.70 | 1.81 | 10.72% | 355,369 |
| Jan 17, 2025 | 17.04 | 17.51 | 16.71 | 16.89 | -0.09 | -0.53% | 97,545 |
| Jan 16, 2025 | 17.02 | 17.33 | 16.64 | 16.98 | -0.02 | -0.12% | 130,761 |