Septerna Inc. (SEPN)
NASDAQ: SEPN
· Real-Time Price · USD
20.68
0.53 (2.63%)
At close: Oct 03, 2025, 3:59 PM
19.49
-5.77%
After-hours: Oct 03, 2025, 07:23 PM EDT
SEPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.15 | 20.93 | 19.95 | 20.68 | 20.68 | 2.63% | 306,685 |
| 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 |
| 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 |
Page 1 of 12