Septerna Inc. (SEPN)
NASDAQ: SEPN
· Real-Time Price · USD
11.73
0.05 (0.43%)
At close: Aug 15, 2025, 3:59 PM
11.70
-0.26%
After-hours: Aug 15, 2025, 05:26 PM EDT
SEPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.52 | 11.71 | 11.47 | 11.68 | 11.68 | -0.09% | 171,786 |
| 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 |
| Aug 6, 2025 | 11.64 | 11.76 | 11.32 | 11.75 | 11.75 | 0.86% | 197,500 |
| Aug 5, 2025 | 11.76 | 11.83 | 11.50 | 11.65 | 11.65 | -1.60% | 181,500 |
| Aug 4, 2025 | 12.23 | 12.23 | 11.69 | 11.84 | 11.84 | -3.03% | 203,801 |
| Aug 1, 2025 | 12.25 | 12.28 | 11.80 | 12.21 | 12.21 | -1.61% | 225,300 |
| Jul 31, 2025 | 12.62 | 12.77 | 12.35 | 12.41 | 12.41 | -1.82% | 128,104 |
| Jul 30, 2025 | 12.90 | 13.13 | 12.33 | 12.64 | 12.64 | -0.86% | 241,700 |
| Jul 29, 2025 | 13.29 | 13.29 | 12.25 | 12.75 | 12.75 | -7.81% | 329,900 |
| Jul 28, 2025 | 14.02 | 14.21 | 13.66 | 13.83 | 13.83 | -0.36% | 143,100 |
| Jul 25, 2025 | 13.71 | 13.94 | 13.30 | 13.88 | 13.88 | 2.36% | 204,000 |
| Jul 24, 2025 | 13.59 | 14.00 | 13.44 | 13.56 | 13.56 | 0.22% | 221,500 |
| Jul 23, 2025 | 12.68 | 13.54 | 12.56 | 13.53 | 13.53 | 8.50% | 299,400 |
| Jul 22, 2025 | 12.27 | 12.50 | 12.02 | 12.47 | 12.47 | 1.30% | 150,300 |
| Jul 21, 2025 | 12.63 | 13.00 | 12.29 | 12.31 | 12.31 | -1.91% | 189,400 |
| Jul 18, 2025 | 12.75 | 13.00 | 12.47 | 12.55 | 12.55 | -0.55% | 237,025 |