Skip to main content
Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
37.34
+2.80 (8.11%)
At close: Jun 26, 2026, 4:00 PM EDT
37.17
-0.17 (-0.46%)
After-hours: Jun 26, 2026, 5:04 PM EDT

Septerna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202634.4437.4834.2337.3437.348.11%1,457,379
Jun 25, 202636.3636.4034.3534.5434.54-4.19%324,464
Jun 24, 202636.9037.9935.6136.0536.05-1.42%357,553
Jun 23, 202634.6737.5034.2836.5736.574.94%301,500
Jun 22, 202636.4637.2434.6834.8534.85-3.65%506,960
Jun 18, 202636.2437.3234.5136.1736.171.03%283,320
Jun 17, 202635.1736.1233.8835.8035.801.79%325,299
Jun 16, 202635.9336.6235.0635.1735.17-2.39%284,028
Jun 15, 202636.2737.0135.3736.0336.030.22%287,821
Jun 12, 202634.0336.2633.8535.9535.955.64%475,864
Jun 11, 202630.8634.1930.7434.0334.0311.68%513,326
Jun 10, 202631.0031.9830.4130.4730.47-1.74%171,877
Jun 9, 202630.6931.9030.2431.0131.011.97%277,830
Jun 8, 202631.9732.3830.0530.4130.41-2.38%327,252
Jun 5, 202630.9931.4130.4731.1531.15-0.70%211,653
Jun 4, 202630.6131.7930.6131.3731.372.68%290,672
Jun 3, 202629.8930.8429.5730.5530.552.04%286,646
Jun 2, 202629.5630.2829.1229.9429.94-0.13%603,614
Jun 1, 202629.5930.3627.0829.9829.98-0.73%359,290
May 29, 202630.9631.6029.7130.2030.20-2.74%270,509
May 28, 202629.7131.4029.2231.0531.054.23%219,156
May 27, 202630.6130.9529.3229.7929.79-2.79%178,699
May 26, 202628.4930.7827.6630.6530.658.06%347,395
May 22, 202627.9329.8927.9328.3628.361.58%347,216
May 21, 202627.6228.6027.4927.9227.92-0.32%232,419
May 20, 202626.7728.0626.7128.0128.015.66%226,724
May 19, 202626.2127.1625.7926.5126.510.80%366,751
May 18, 202627.0827.9826.0026.3026.30-2.41%316,920
May 15, 202627.6228.8126.2826.9526.95-4.84%573,806
May 14, 202624.8428.3724.0328.3228.3214.42%556,102
May 13, 202624.5025.4824.2324.7524.75-0.36%315,751
May 12, 202624.4625.9923.5724.8424.845.39%408,181
May 11, 202623.8724.6523.5023.5723.57-1.26%132,898
May 8, 202623.9824.8623.8223.8723.87-0.46%208,364
May 7, 202624.7725.0523.4423.9823.98-2.95%218,327
May 6, 202624.2524.9023.9024.7124.712.40%308,476
May 5, 202625.0025.2523.2924.1324.13-2.78%298,690
May 4, 202623.5225.2023.5224.8224.825.12%359,553
May 1, 202623.8424.5923.1523.6123.61-0.63%201,575
Apr 30, 202623.4524.2423.1223.7623.761.32%271,905
Apr 29, 202624.0024.5722.7823.4523.45-3.46%347,610
Apr 28, 202625.0925.5123.9524.2924.29-3.19%280,227
Apr 27, 202624.6025.8624.5825.0925.091.70%370,792
Apr 24, 202624.8625.4024.4924.6724.67-1.20%595,429
Apr 23, 202625.8227.1724.9424.9724.97-3.44%347,312
Apr 22, 202625.9526.2025.3425.8625.860.23%255,587
Apr 21, 202627.0027.3025.5325.8025.80-3.95%363,388
Apr 20, 202625.9527.0825.5926.8626.862.79%654,627
Apr 17, 202625.5026.5724.8426.1326.134.56%391,394
Apr 16, 202625.9226.8524.9824.9924.99-3.63%352,206
Apr 15, 202624.1325.9923.3125.9325.937.46%816,060
Apr 14, 202623.5724.4023.3524.1324.133.38%213,430
Apr 13, 202623.0024.3322.8323.3423.341.08%218,205
Apr 10, 202624.9224.9222.9723.0923.09-7.01%629,075
Apr 9, 202624.4025.2224.1824.8324.831.39%220,936
Apr 8, 202625.7125.8324.2224.4924.49-1.41%162,439
Apr 7, 202624.6724.8924.0524.8424.840.24%189,577
Apr 6, 202624.8825.4824.3824.7824.78-1.59%140,164
Apr 2, 202623.9025.2923.9025.1825.183.32%288,092
Apr 1, 202624.3324.9424.1824.3724.371.41%210,238
Mar 31, 202623.7424.8623.5024.0324.033.13%257,857
Mar 30, 202623.9524.1722.8923.3023.30-2.39%223,418
Mar 27, 202624.6825.1623.7523.8723.87-3.52%145,382
Mar 26, 202623.9825.0023.4024.7424.742.19%238,786
Mar 25, 202623.6925.0823.5024.2124.213.28%134,208
Mar 24, 202623.7723.9222.9723.4423.44-1.43%164,457
Mar 23, 202624.6325.3323.5723.7823.78-1.65%288,165
Mar 20, 202624.2624.5123.8224.1824.18-0.41%489,838
Mar 19, 202623.8324.5723.3524.2824.280.71%283,195
Mar 18, 202625.1025.3524.0424.1124.11-4.21%232,086
Mar 17, 202625.1525.7224.1425.1725.170.12%212,220
Mar 16, 202625.4327.0024.7525.1425.14-353,098
Mar 13, 202626.4927.0224.9625.1425.14-4.93%282,870
Mar 12, 202625.8626.7325.2526.4526.450.51%249,525
Mar 11, 202627.4528.0026.2926.3126.31-6.10%308,472
Mar 10, 202629.4029.8227.2228.0228.02-3.58%245,391
Mar 9, 202628.7930.0028.2529.0629.060.97%556,630
Mar 6, 202627.0528.8926.6228.7828.784.77%302,189
Mar 5, 202628.2628.2625.9827.4727.47-4.70%494,865
Mar 4, 202628.6029.0327.5028.8328.832.47%200,299
Mar 3, 202628.5128.6427.1628.1328.13-1.78%223,273
Mar 2, 202628.1129.5026.5828.6428.64-1.31%514,822
Feb 27, 202629.7930.3328.4429.0229.02-4.16%412,059
Feb 26, 202630.0030.7029.2930.2830.280.97%253,558
Feb 25, 202631.0932.6329.7929.9929.99-2.82%477,544
Feb 24, 202628.2230.9228.0730.8630.8610.21%342,997
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%364,571
Feb 17, 202627.6031.3727.6030.3030.3010.18%417,545
Feb 13, 202625.7027.6425.1227.5027.506.75%348,914
Feb 12, 202626.7026.7025.2225.7625.76-2.20%170,988
Feb 11, 202626.9726.9725.3626.3426.34-1.35%233,627
Feb 10, 202626.5427.3126.1026.7026.700.41%173,029
Feb 9, 202625.4726.9624.9826.5926.594.64%365,171
Feb 6, 202624.7325.7624.1325.4125.413.97%280,135
Feb 5, 202624.4825.5424.0024.4424.44-1.97%385,823
Feb 4, 202625.7625.9224.7524.9324.93-2.39%226,489
Feb 3, 202624.9525.7124.9525.5425.542.04%194,852