Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
26.76
+0.60 (2.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
Septerna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.43 | 26.87 | 25.71 | 26.76 | 26.76 | 2.29% | 346,900 |
| Dec 4, 2025 | 26.40 | 26.80 | 25.74 | 26.16 | 26.16 | -1.47% | 177,914 |
| Dec 3, 2025 | 26.12 | 26.65 | 25.46 | 26.55 | 26.55 | 1.45% | 290,293 |
| Dec 2, 2025 | 27.71 | 27.98 | 26.12 | 26.17 | 26.17 | -5.25% | 282,191 |
| Dec 1, 2025 | 28.81 | 29.14 | 27.55 | 27.62 | 27.62 | -4.82% | 285,895 |
| Nov 28, 2025 | 29.63 | 29.69 | 28.07 | 29.02 | 29.02 | -1.86% | 295,178 |
| Nov 26, 2025 | 28.00 | 29.74 | 26.55 | 29.57 | 29.57 | 5.72% | 681,090 |
| Nov 25, 2025 | 28.70 | 28.70 | 26.81 | 27.97 | 27.97 | -1.89% | 360,570 |
| Nov 24, 2025 | 26.28 | 29.43 | 26.28 | 28.51 | 28.51 | 11.54% | 546,631 |
| Nov 21, 2025 | 23.64 | 26.26 | 23.55 | 25.56 | 25.56 | 7.53% | 345,498 |
| Nov 20, 2025 | 23.36 | 24.44 | 23.31 | 23.77 | 23.77 | 2.90% | 277,033 |
| Nov 19, 2025 | 21.77 | 23.80 | 21.63 | 23.10 | 23.10 | 6.50% | 390,471 |
| Nov 18, 2025 | 21.73 | 22.43 | 21.31 | 21.69 | 21.69 | 0.23% | 331,934 |
| Nov 17, 2025 | 22.68 | 23.15 | 21.57 | 21.64 | 21.64 | -6.98% | 462,715 |
| Nov 14, 2025 | 19.69 | 23.99 | 19.69 | 23.27 | 23.27 | 20.92% | 1,521,781 |
| Nov 13, 2025 | 19.23 | 19.35 | 18.64 | 19.24 | 19.24 | 0.05% | 150,945 |
| Nov 12, 2025 | 19.32 | 19.82 | 18.85 | 19.23 | 19.23 | -0.05% | 214,881 |
| Nov 11, 2025 | 18.34 | 19.74 | 18.19 | 19.24 | 19.24 | 6.30% | 276,739 |
| Nov 10, 2025 | 18.79 | 20.05 | 17.98 | 18.10 | 18.10 | -2.22% | 316,207 |
| Nov 7, 2025 | 18.47 | 18.56 | 17.55 | 18.51 | 18.51 | -1.54% | 182,158 |
| Nov 6, 2025 | 18.96 | 19.50 | 18.65 | 18.80 | 18.80 | -1.73% | 179,943 |
| Nov 5, 2025 | 19.41 | 19.49 | 18.88 | 19.13 | 19.13 | -1.70% | 308,486 |
| Nov 4, 2025 | 19.48 | 19.70 | 19.10 | 19.46 | 19.46 | -2.94% | 188,849 |
| Nov 3, 2025 | 20.42 | 20.71 | 19.60 | 20.05 | 20.05 | -2.67% | 213,483 |
| Oct 31, 2025 | 21.49 | 21.49 | 20.03 | 20.60 | 20.60 | -4.14% | 160,221 |
| Oct 30, 2025 | 21.40 | 22.41 | 21.20 | 21.49 | 21.49 | -2.05% | 139,473 |
| Oct 29, 2025 | 22.34 | 22.36 | 21.40 | 21.94 | 21.94 | -1.70% | 411,947 |
| Oct 28, 2025 | 22.62 | 22.66 | 21.68 | 22.32 | 22.32 | -1.33% | 161,691 |
| Oct 27, 2025 | 22.01 | 23.45 | 21.62 | 22.62 | 22.62 | 4.38% | 512,761 |
| Oct 24, 2025 | 22.12 | 22.30 | 21.51 | 21.67 | 21.67 | -0.55% | 144,720 |
| Oct 23, 2025 | 22.09 | 22.45 | 21.10 | 21.79 | 21.79 | -0.95% | 371,117 |
| Oct 22, 2025 | 21.27 | 22.20 | 20.82 | 22.00 | 22.00 | 3.24% | 404,535 |
| Oct 21, 2025 | 22.52 | 22.52 | 20.93 | 21.31 | 21.31 | -5.04% | 116,890 |
| Oct 20, 2025 | 22.36 | 22.94 | 21.89 | 22.44 | 22.44 | 1.72% | 195,825 |
| Oct 17, 2025 | 22.52 | 22.56 | 21.31 | 22.06 | 22.06 | -2.24% | 279,630 |
| Oct 16, 2025 | 23.65 | 24.00 | 22.37 | 22.57 | 22.57 | -3.28% | 286,585 |
| Oct 15, 2025 | 23.59 | 23.81 | 22.65 | 23.33 | 23.33 | 0.13% | 534,856 |
| Oct 14, 2025 | 23.97 | 24.18 | 22.66 | 23.30 | 23.30 | -3.28% | 363,708 |
| Oct 13, 2025 | 23.07 | 24.92 | 22.64 | 24.09 | 24.09 | 4.42% | 339,939 |
| Oct 10, 2025 | 21.93 | 23.29 | 20.72 | 23.07 | 23.07 | -0.30% | 536,425 |
| Oct 9, 2025 | 22.45 | 23.61 | 22.30 | 23.14 | 23.14 | 2.89% | 409,975 |
| Oct 8, 2025 | 21.09 | 23.11 | 20.41 | 22.49 | 22.49 | 7.04% | 537,730 |
| Oct 7, 2025 | 20.79 | 21.57 | 20.18 | 21.01 | 21.01 | 1.01% | 449,906 |
| Oct 6, 2025 | 20.68 | 21.81 | 20.55 | 20.80 | 20.80 | 0.58% | 536,419 |
| Oct 3, 2025 | 20.15 | 20.93 | 19.95 | 20.68 | 20.68 | 2.63% | 309,292 |
| Oct 2, 2025 | 19.05 | 20.38 | 18.55 | 20.15 | 20.15 | 6.05% | 355,493 |
| Oct 1, 2025 | 18.84 | 19.80 | 18.64 | 19.00 | 19.00 | 1.01% | 551,306 |
| Sep 30, 2025 | 18.04 | 18.99 | 18.04 | 18.81 | 18.81 | 3.64% | 481,850 |
| Sep 29, 2025 | 17.60 | 18.63 | 17.33 | 18.15 | 18.15 | 4.01% | 277,095 |
| Sep 26, 2025 | 16.73 | 17.64 | 16.65 | 17.45 | 17.45 | 4.18% | 148,808 |
| Sep 25, 2025 | 16.62 | 16.82 | 16.22 | 16.75 | 16.75 | -0.95% | 161,729 |
| Sep 24, 2025 | 16.24 | 17.03 | 16.24 | 16.91 | 16.91 | 5.29% | 308,671 |
| Sep 23, 2025 | 16.00 | 16.60 | 15.86 | 16.06 | 16.06 | 0.37% | 162,382 |
| Sep 22, 2025 | 15.65 | 16.20 | 15.41 | 16.00 | 16.00 | 1.91% | 205,824 |
| Sep 19, 2025 | 15.99 | 16.12 | 15.50 | 15.70 | 15.70 | -1.51% | 653,479 |
| Sep 18, 2025 | 14.58 | 15.98 | 14.52 | 15.94 | 15.94 | 10.77% | 259,151 |
| 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% | 118,802 |
| Sep 15, 2025 | 14.21 | 14.51 | 14.00 | 14.47 | 14.47 | 1.33% | 165,690 |
| Sep 12, 2025 | 14.41 | 14.50 | 14.11 | 14.28 | 14.28 | -0.97% | 161,931 |
| Sep 11, 2025 | 14.72 | 14.82 | 13.67 | 14.42 | 14.42 | -2.04% | 251,781 |
| Sep 10, 2025 | 15.35 | 15.50 | 14.58 | 14.72 | 14.72 | -3.29% | 206,512 |
| Sep 9, 2025 | 14.68 | 15.26 | 14.38 | 15.22 | 15.22 | 3.75% | 156,745 |
| Sep 8, 2025 | 14.46 | 14.77 | 14.22 | 14.67 | 14.67 | 1.66% | 182,123 |
| Sep 5, 2025 | 14.35 | 14.62 | 13.98 | 14.43 | 14.43 | 2.20% | 202,298 |
| Sep 4, 2025 | 14.20 | 14.37 | 13.75 | 14.12 | 14.12 | 0.28% | 355,298 |
| Sep 3, 2025 | 12.34 | 14.39 | 12.33 | 14.08 | 14.08 | 14.10% | 798,365 |
| Sep 2, 2025 | 12.08 | 12.42 | 11.98 | 12.34 | 12.34 | 1.98% | 115,717 |
| Aug 29, 2025 | 12.24 | 12.30 | 11.70 | 12.10 | 12.10 | -1.47% | 197,721 |
| Aug 28, 2025 | 12.67 | 12.76 | 12.27 | 12.28 | 12.28 | -2.73% | 187,650 |
| Aug 27, 2025 | 12.72 | 12.87 | 12.47 | 12.63 | 12.63 | -0.59% | 195,700 |
| Aug 26, 2025 | 11.97 | 12.76 | 11.97 | 12.70 | 12.70 | 6.19% | 119,264 |
| Aug 25, 2025 | 12.01 | 12.53 | 11.91 | 11.96 | 11.96 | -0.25% | 243,972 |
| Aug 22, 2025 | 11.84 | 12.74 | 11.73 | 11.99 | 11.99 | 2.48% | 362,954 |
| Aug 21, 2025 | 11.08 | 11.72 | 10.91 | 11.70 | 11.70 | 5.50% | 142,826 |
| Aug 20, 2025 | 10.92 | 11.38 | 10.74 | 11.09 | 11.09 | 1.46% | 164,647 |
| Aug 19, 2025 | 11.52 | 11.69 | 10.91 | 10.93 | 10.93 | -5.69% | 279,424 |
| Aug 18, 2025 | 11.73 | 11.87 | 11.57 | 11.59 | 11.59 | -1.11% | 249,232 |
| Aug 15, 2025 | 11.76 | 11.98 | 11.46 | 11.72 | 11.72 | 0.34% | 388,066 |
| Aug 14, 2025 | 11.52 | 11.71 | 11.47 | 11.68 | 11.68 | -0.09% | 172,586 |
| Aug 13, 2025 | 11.36 | 12.10 | 11.35 | 11.69 | 11.69 | 4.38% | 708,017 |
| Aug 12, 2025 | 11.00 | 11.35 | 10.62 | 11.20 | 11.20 | -2.52% | 253,722 |
| Aug 11, 2025 | 11.69 | 11.93 | 11.47 | 11.49 | 11.49 | -1.71% | 118,603 |
| Aug 8, 2025 | 11.75 | 11.78 | 11.47 | 11.69 | 11.69 | -0.09% | 141,022 |
| Aug 7, 2025 | 11.93 | 11.96 | 11.50 | 11.70 | 11.70 | -0.43% | 104,252 |
| Aug 6, 2025 | 11.64 | 11.76 | 11.32 | 11.75 | 11.75 | 0.86% | 197,711 |
| Aug 5, 2025 | 11.76 | 11.83 | 11.50 | 11.65 | 11.65 | -1.60% | 181,482 |
| Aug 4, 2025 | 12.23 | 12.23 | 11.69 | 11.84 | 11.84 | -3.03% | 203,957 |
| Aug 1, 2025 | 12.25 | 12.29 | 11.80 | 12.21 | 12.21 | -1.61% | 225,283 |
| Jul 31, 2025 | 12.62 | 12.77 | 12.36 | 12.41 | 12.41 | -1.82% | 128,104 |
| Jul 30, 2025 | 12.90 | 13.13 | 12.33 | 12.64 | 12.64 | -0.86% | 241,695 |
| Jul 29, 2025 | 13.29 | 13.29 | 12.25 | 12.75 | 12.75 | -7.81% | 329,881 |
| Jul 28, 2025 | 14.02 | 14.21 | 13.66 | 13.83 | 13.83 | -0.36% | 143,195 |
| Jul 25, 2025 | 13.71 | 13.94 | 13.30 | 13.88 | 13.88 | 2.36% | 203,957 |
| Jul 24, 2025 | 13.59 | 14.00 | 13.45 | 13.56 | 13.56 | 0.22% | 221,508 |
| Jul 23, 2025 | 12.68 | 13.54 | 12.56 | 13.53 | 13.53 | 8.50% | 299,672 |
| Jul 22, 2025 | 12.27 | 12.50 | 12.03 | 12.47 | 12.47 | 1.30% | 150,277 |
| Jul 21, 2025 | 12.63 | 13.00 | 12.29 | 12.31 | 12.31 | -1.91% | 189,706 |
| Jul 18, 2025 | 12.75 | 13.00 | 12.47 | 12.55 | 12.55 | -0.55% | 237,292 |
| Jul 17, 2025 | 12.02 | 12.66 | 11.95 | 12.62 | 12.62 | 5.25% | 207,656 |