Skip to main content
Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
28.76
-0.02 (-0.07%)
Mar 9, 2026, 2:11 PM EDT - Market open

Septerna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.7930.0028.3728.30--1.67%221,014
Mar 6, 202627.0528.8926.6228.7828.784.77%302,120
Mar 5, 202628.2628.2625.9827.4727.47-4.70%494,848
Mar 4, 202628.6029.0327.5028.8328.832.47%200,299
Mar 3, 202628.5128.6427.1628.1328.13-1.78%223,232
Mar 2, 202628.1129.5026.5828.6428.64-1.31%514,805
Feb 27, 202629.7930.3328.4429.0229.02-4.16%412,054
Feb 26, 202630.0030.7029.2930.2830.280.97%253,555
Feb 25, 202631.0932.6329.7929.9929.99-2.82%477,525
Feb 24, 202628.2230.9228.0730.8630.8610.21%342,950
Feb 23, 202627.3028.1726.8428.0028.002.64%263,581
Feb 20, 202626.8527.4025.4927.2827.280.74%293,624
Feb 19, 202628.1728.1726.2627.0827.08-4.31%458,829
Feb 18, 202630.0830.5227.9628.3028.30-6.60%364,570
Feb 17, 202627.6031.3727.6030.3030.3010.18%417,486
Feb 13, 202625.7027.6425.1227.5027.506.75%348,914
Feb 12, 202626.7026.7025.2225.7625.76-2.20%170,957
Feb 11, 202626.9726.9725.3626.3426.34-1.35%233,625
Feb 10, 202626.5427.3126.1026.7026.700.41%172,990
Feb 9, 202625.4726.9624.9826.5926.594.64%365,105
Feb 6, 202624.7325.7624.1325.4125.413.97%280,135
Feb 5, 202624.4825.5424.0024.4424.44-1.97%385,723
Feb 4, 202625.7625.9224.7524.9324.93-2.39%226,452
Feb 3, 202624.9525.7124.9525.5425.542.04%194,849
Feb 2, 202623.3425.8123.0225.0325.037.24%487,876
Jan 30, 202623.4023.9423.2323.3423.34-1.93%282,418
Jan 29, 202623.9624.8123.6723.8023.800.59%286,536
Jan 28, 202625.3625.6323.4523.6623.66-7.03%325,705
Jan 27, 202625.9826.5225.2025.4525.45-2.00%347,444
Jan 26, 202625.7226.6025.3525.9725.970.80%180,217
Jan 23, 202626.6426.8225.3525.7725.77-3.39%190,703
Jan 22, 202626.4127.5326.3126.6726.671.21%258,088
Jan 21, 202626.9727.4026.0126.3526.35-2.52%190,150
Jan 20, 202626.3727.9526.1727.0327.033.68%164,934
Jan 16, 202627.3928.1525.9926.0726.07-4.78%344,108
Jan 15, 202626.8627.8326.2727.3827.382.43%235,184
Jan 14, 202626.2427.7625.9226.7326.731.33%173,383
Jan 13, 202624.8426.7324.4426.3826.386.03%221,101
Jan 12, 202625.4925.5424.6624.8824.88-1.66%1,076,002
Jan 9, 202625.7426.7125.2525.3025.30-1.71%235,184
Jan 8, 202626.1126.2825.3825.7425.74-2.54%177,611
Jan 7, 202625.6026.7525.5026.4126.413.77%304,888
Jan 6, 202626.7927.0925.2425.4525.45-5.00%316,483
Jan 5, 202628.4728.4726.2026.7926.79-4.25%230,660
Jan 2, 202628.2029.0027.7227.9827.980.36%255,610
Dec 31, 202527.6228.3227.5027.8827.880.36%168,877
Dec 30, 202528.4428.5027.5127.7827.78-2.11%143,421
Dec 29, 202528.3129.2328.3128.3828.38-0.84%126,079
Dec 26, 202529.0029.0628.1028.6228.62-2.88%118,192
Dec 24, 202528.3429.6628.2629.4729.474.39%113,996
Dec 23, 202529.0029.5027.9328.2328.23-4.21%263,980
Dec 22, 202529.6529.8828.6129.4729.47-0.37%189,605
Dec 19, 202528.5430.5028.5029.5829.587.41%915,694
Dec 18, 202526.9528.1226.3227.5427.543.73%301,805
Dec 17, 202526.3326.7625.4026.5526.551.22%287,708
Dec 16, 202526.9428.4326.1926.2326.23-3.50%253,502
Dec 15, 202525.7027.7825.7027.1827.186.84%340,908
Dec 12, 202526.4726.4925.3525.4425.44-2.94%164,887
Dec 11, 202525.6026.7024.7726.2126.212.22%219,534
Dec 10, 202525.5626.0124.6325.6425.640.59%346,735
Dec 9, 202525.9626.4025.2425.4925.49-1.81%182,613
Dec 8, 202527.1427.4925.8325.9625.96-2.99%423,927
Dec 5, 202526.4326.8725.7126.7626.762.29%346,916
Dec 4, 202526.4026.8025.7426.1626.16-1.47%177,915
Dec 3, 202526.1226.6525.4626.5526.551.45%290,344
Dec 2, 202527.7127.9826.1226.1726.17-5.25%282,191
Dec 1, 202528.8129.1427.5527.6227.62-4.82%286,062
Nov 28, 202529.6329.6928.0729.0229.02-1.86%295,178
Nov 26, 202528.0029.7426.5529.5729.575.72%681,184
Nov 25, 202528.7028.7026.8127.9727.97-1.89%360,570
Nov 24, 202526.2829.4326.2828.5128.5111.54%546,631
Nov 21, 202523.6426.2623.5525.5625.567.53%345,498
Nov 20, 202523.3624.4423.3123.7723.772.90%277,033
Nov 19, 202521.7723.8021.6323.1023.106.50%390,471
Nov 18, 202521.7322.4321.3121.6921.690.23%331,934
Nov 17, 202522.6823.1521.5721.6421.64-6.98%462,715
Nov 14, 202519.6923.9919.6923.2723.2720.92%1,521,781
Nov 13, 202519.2319.3518.6419.2419.240.05%150,945
Nov 12, 202519.3219.8218.8519.2319.23-0.05%214,881
Nov 11, 202518.3419.7418.1919.2419.246.30%276,739
Nov 10, 202518.7920.0517.9818.1018.10-2.22%316,207
Nov 7, 202518.4718.5617.5518.5118.51-1.54%182,158
Nov 6, 202518.9619.5018.6518.8018.80-1.73%179,943
Nov 5, 202519.4119.4918.8819.1319.13-1.70%308,486
Nov 4, 202519.4819.7019.1019.4619.46-2.94%188,849
Nov 3, 202520.4220.7119.6020.0520.05-2.67%213,483
Oct 31, 202521.4921.4920.0320.6020.60-4.14%160,221
Oct 30, 202521.4022.4121.2021.4921.49-2.05%139,473
Oct 29, 202522.3422.3621.4021.9421.94-1.70%411,947
Oct 28, 202522.6222.6621.6822.3222.32-1.33%161,691
Oct 27, 202522.0123.4521.6222.6222.624.38%512,761
Oct 24, 202522.1222.3021.5121.6721.67-0.55%144,720
Oct 23, 202522.0922.4521.1021.7921.79-0.95%371,117
Oct 22, 202521.2722.2020.8222.0022.003.24%404,535
Oct 21, 202522.5222.5220.9321.3121.31-5.04%116,890
Oct 20, 202522.3622.9421.8922.4422.441.72%195,825
Oct 17, 202522.5222.5621.3122.0622.06-2.24%279,630
Oct 16, 202523.6524.0022.3722.5722.57-3.28%286,585
Oct 15, 202523.5923.8122.6523.3323.330.13%534,856
Oct 14, 202523.9724.1822.6623.3023.30-3.28%363,708