Septerna Inc. (SEPN)
NASDAQ: SEPN
· Real-Time Price · USD
16.75
-0.16 (-0.95%)
At close: Sep 25, 2025, 3:59 PM
16.75
0.00%
After-hours: Sep 25, 2025, 04:19 PM EDT
SEPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 16.24 | 17.03 | 16.24 | 16.91 | 16.91 | 5.29% | 226,122 |
| 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 |
| Sep 18, 2025 | 14.58 | 15.98 | 14.52 | 15.94 | 15.94 | 10.77% | 259,000 |
| Sep 17, 2025 | 14.50 | 14.91 | 14.35 | 14.39 | 14.39 | -0.35% | 186,401 |
| Sep 16, 2025 | 14.46 | 14.69 | 14.36 | 14.44 | 14.44 | -0.21% | 118,702 |
| Sep 15, 2025 | 14.21 | 14.51 | 14.00 | 14.47 | 14.47 | 1.33% | 165,700 |
| Sep 12, 2025 | 14.41 | 14.50 | 14.11 | 14.28 | 14.28 | -0.97% | 161,800 |
| Sep 11, 2025 | 14.72 | 14.82 | 13.67 | 14.42 | 14.42 | -2.04% | 251,800 |
| Sep 10, 2025 | 15.35 | 15.50 | 14.58 | 14.72 | 14.72 | -3.29% | 206,400 |
| Sep 9, 2025 | 14.68 | 15.26 | 14.38 | 15.22 | 15.22 | 3.75% | 156,600 |
| Sep 8, 2025 | 14.46 | 14.77 | 14.22 | 14.67 | 14.67 | 1.66% | 182,102 |
| Sep 5, 2025 | 14.35 | 14.62 | 13.98 | 14.43 | 14.43 | 2.20% | 202,300 |
| Sep 4, 2025 | 14.20 | 14.37 | 13.74 | 14.12 | 14.12 | 0.28% | 355,200 |
| 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 |