Septerna Inc. (SEPN)
NASDAQ: SEPN
· Real-Time Price · USD
22.57
-0.76 (-3.26%)
At close: Oct 16, 2025, 3:59 PM
22.56
-0.02%
After-hours: Oct 16, 2025, 07:43 PM EDT
SEPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 23.65 | 24.00 | 22.37 | 22.57 | 22.57 | -3.26% | 283,264 |
| Oct 15, 2025 | 23.59 | 23.81 | 22.65 | 23.33 | 23.33 | 0.13% | 534,900 |
| Oct 14, 2025 | 23.97 | 24.18 | 22.66 | 23.30 | 23.30 | -3.28% | 363,700 |
| Oct 13, 2025 | 23.07 | 24.92 | 22.64 | 24.09 | 24.09 | 4.42% | 339,900 |
| Oct 10, 2025 | 21.93 | 23.29 | 20.72 | 23.07 | 23.07 | -0.30% | 536,400 |
| Oct 9, 2025 | 22.45 | 23.61 | 22.30 | 23.14 | 23.14 | 2.89% | 410,000 |
| Oct 8, 2025 | 21.09 | 23.11 | 20.41 | 22.49 | 22.49 | 7.04% | 537,730 |
| Oct 7, 2025 | 20.79 | 21.57 | 20.17 | 21.01 | 21.01 | 1.01% | 449,906 |
| Oct 6, 2025 | 20.68 | 21.81 | 20.55 | 20.80 | 20.80 | 0.58% | 536,419 |
| Oct 3, 2025 | 20.15 | 20.93 | 19.95 | 20.68 | 20.68 | 2.63% | 309,300 |
| Oct 2, 2025 | 19.05 | 20.38 | 18.55 | 20.15 | 20.15 | 6.05% | 355,400 |
| Oct 1, 2025 | 18.84 | 19.80 | 18.64 | 19.00 | 19.00 | 1.01% | 551,300 |
| Sep 30, 2025 | 18.04 | 18.99 | 18.04 | 18.81 | 18.81 | 3.64% | 481,800 |
| Sep 29, 2025 | 17.60 | 18.63 | 17.33 | 18.15 | 18.15 | 4.01% | 277,000 |
| Sep 26, 2025 | 16.73 | 17.64 | 16.65 | 17.45 | 17.45 | 4.18% | 148,600 |
| Sep 25, 2025 | 16.62 | 16.82 | 16.22 | 16.75 | 16.75 | -0.95% | 161,700 |
| Sep 24, 2025 | 16.24 | 17.03 | 16.24 | 16.91 | 16.91 | 5.29% | 308,700 |
| Sep 23, 2025 | 16.00 | 16.60 | 15.86 | 16.06 | 16.06 | 0.37% | 162,400 |
| Sep 22, 2025 | 15.65 | 16.20 | 15.41 | 16.00 | 16.00 | 1.91% | 205,800 |
| Sep 19, 2025 | 15.99 | 16.12 | 15.50 | 15.70 | 15.70 | -1.51% | 653,500 |
Page 1 of 13