Septerna Inc. Common Stoc... (SEPN)
16.99
0.03 (0.18%)
At close: Jan 15, 2025, 3:59 PM
SEPN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 16.89 | 18.06 | 15.86 | 16.96 | -0.04 | -0.24% | 254,951 |
| Jan 13, 2025 | 18.14 | 18.16 | 16.33 | 17.00 | -0.99 | -5.50% | 261,373 |
| Jan 10, 2025 | 20.35 | 21.21 | 17.71 | 17.99 | -2.86 | -13.72% | 207,078 |
| Jan 8, 2025 | 20.21 | 21.50 | 20.11 | 20.85 | 0.38 | 1.86% | 149,668 |
| Jan 7, 2025 | 22.04 | 22.32 | 20.09 | 20.47 | -1.62 | -7.33% | 151,940 |
| Jan 6, 2025 | 22.88 | 23.70 | 21.26 | 22.09 | -1.60 | -6.75% | 184,245 |
| Jan 3, 2025 | 21.43 | 23.85 | 21.43 | 23.69 | 2.34 | 10.96% | 216,540 |
| Jan 2, 2025 | 23.23 | 23.23 | 20.61 | 21.35 | -1.55 | -6.77% | 183,830 |
| Dec 31, 2024 | 23.20 | 23.92 | 21.97 | 22.90 | -0.33 | -1.42% | 135,743 |
| Dec 30, 2024 | 25.00 | 25.26 | 22.98 | 23.23 | -2.10 | -8.29% | 131,278 |
| Dec 27, 2024 | 25.55 | 26.69 | 24.67 | 25.33 | -0.43 | -1.67% | 95,625 |
| Dec 26, 2024 | 25.55 | 26.80 | 25.05 | 25.76 | -0.14 | -0.54% | 112,150 |
| Dec 24, 2024 | 27.21 | 27.57 | 24.80 | 25.90 | -1.19 | -4.39% | 148,095 |
| Dec 23, 2024 | 24.05 | 28.99 | 23.72 | 27.09 | 2.81 | 11.57% | 366,007 |
| Dec 20, 2024 | 23.40 | 24.69 | 20.61 | 24.28 | 0.88 | 3.76% | 3,948,325 |
| Dec 19, 2024 | 22.21 | 23.58 | 21.95 | 23.40 | 1.00 | 4.46% | 818,940 |
| Dec 18, 2024 | 22.13 | 23.46 | 22.09 | 22.40 | -0.01 | -0.04% | 402,246 |
| Dec 17, 2024 | 21.34 | 23.31 | 21.09 | 22.41 | 0.72 | 3.32% | 402,227 |
| Dec 16, 2024 | 21.95 | 22.94 | 21.12 | 21.69 | -0.70 | -3.13% | 333,183 |
| Dec 13, 2024 | 22.34 | 23.15 | 21.73 | 22.39 | -0.18 | -0.80% | 203,065 |
| Dec 12, 2024 | 24.99 | 24.99 | 22.53 | 22.57 | -2.06 | -8.36% | 188,144 |
| Dec 11, 2024 | 23.18 | 24.64 | 23.00 | 24.63 | 1.62 | 7.04% | 258,775 |
| Dec 10, 2024 | 22.37 | 23.83 | 21.36 | 23.01 | 0.00 | 0.00% | 388,229 |
| Dec 9, 2024 | 26.75 | 26.75 | 22.95 | 23.01 | -2.74 | -10.64% | 308,952 |
| Dec 6, 2024 | 24.90 | 25.89 | 24.79 | 25.75 | 0.56 | 2.22% | 283,613 |
| Dec 5, 2024 | 26.71 | 26.81 | 24.37 | 25.19 | -0.87 | -3.34% | 237,911 |
| Dec 4, 2024 | 25.54 | 27.47 | 25.18 | 26.06 | 0.37 | 1.44% | 403,301 |
| Dec 3, 2024 | 24.54 | 26.02 | 24.54 | 25.69 | 0.93 | 3.76% | 234,903 |
| Dec 2, 2024 | 25.35 | 25.81 | 24.50 | 24.76 | -0.53 | -2.10% | 144,306 |
| Nov 29, 2024 | 24.79 | 26.21 | 24.06 | 25.29 | 0.51 | 2.06% | 119,528 |
| Nov 27, 2024 | 24.36 | 24.94 | 23.35 | 24.78 | 0.50 | 2.06% | 175,185 |
| Nov 26, 2024 | 23.01 | 24.99 | 23.00 | 24.28 | 1.03 | 4.43% | 99,752 |
| Nov 25, 2024 | 22.02 | 23.49 | 22.02 | 23.25 | 1.25 | 5.68% | 179,971 |
| Nov 22, 2024 | 21.60 | 22.16 | 20.68 | 22.00 | 0.21 | 0.96% | 152,465 |
| Nov 21, 2024 | 22.76 | 23.30 | 21.66 | 21.79 | -0.71 | -3.16% | 153,746 |
| Nov 20, 2024 | 24.69 | 25.32 | 21.88 | 22.50 | -1.70 | -7.02% | 230,393 |
| Nov 19, 2024 | 23.01 | 24.88 | 22.88 | 24.20 | 0.65 | 2.76% | 198,368 |
| Nov 18, 2024 | 22.37 | 24.09 | 22.37 | 23.55 | 1.02 | 4.53% | 66,754 |
| Nov 15, 2024 | 22.50 | 23.00 | 21.45 | 22.53 | 0.15 | 0.67% | 134,041 |
| Nov 14, 2024 | 23.09 | 23.78 | 22.15 | 22.38 | -0.83 | -3.58% | 58,097 |
| Nov 13, 2024 | 23.92 | 24.65 | 23.19 | 23.21 | -0.37 | -1.57% | 105,021 |
| Nov 12, 2024 | 25.06 | 25.99 | 23.05 | 23.58 | -1.88 | -7.38% | 220,332 |
| Nov 11, 2024 | 25.82 | 26.00 | 24.86 | 25.46 | -0.45 | -1.74% | 124,961 |
| Nov 8, 2024 | 25.97 | 26.20 | 25.07 | 25.91 | -0.09 | -0.35% | 119,260 |
| Nov 7, 2024 | 25.70 | 26.34 | 25.28 | 26.00 | 0.38 | 1.48% | 166,739 |
| Nov 6, 2024 | 23.44 | 26.00 | 22.75 | 25.62 | 2.67 | 11.63% | 330,148 |
| Nov 5, 2024 | 24.49 | 24.50 | 22.41 | 22.95 | -0.82 | -3.45% | 145,931 |
| Nov 4, 2024 | 22.19 | 24.46 | 21.48 | 23.77 | 1.98 | 9.09% | 120,455 |
| Nov 1, 2024 | 22.88 | 24.50 | 21.54 | 21.79 | -1.09 | -4.76% | 319,923 |
| Oct 31, 2024 | 21.68 | 23.77 | 20.40 | 22.88 | 2.51 | 12.32% | 347,556 |