Skip to main content
Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
24.28
-0.82 (-3.25%)
At close: Apr 28, 2026, 4:00 PM EDT
24.29
+0.02 (0.06%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Septerna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%337,897
Apr 22, 202625.9526.2025.3425.8625.860.23%255,587
Apr 21, 202627.0027.3025.5325.8025.80-3.95%363,363
Apr 20, 202625.9527.0825.5926.8626.862.79%653,227
Apr 17, 202625.5026.5724.8426.1326.134.56%390,343
Apr 16, 202625.9226.8524.9824.9924.99-3.63%352,200
Apr 15, 202624.1325.9923.3125.9325.937.46%815,957
Apr 14, 202623.5724.4023.3524.1324.133.38%211,251
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%162,433
Apr 7, 202624.6724.8924.0524.8424.840.24%189,550
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%257,762
Mar 30, 202623.9524.1722.8923.3023.30-2.39%223,281
Mar 27, 202624.6825.1623.7523.8723.87-3.52%145,381
Mar 26, 202623.9825.0023.4024.7424.742.19%238,774
Mar 25, 202623.6925.0823.5024.2124.213.28%134,207
Mar 24, 202623.7723.9222.9723.4423.44-1.43%164,457
Mar 23, 202624.6325.3323.5723.7823.78-1.65%249,530
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
Feb 2, 202623.3425.8123.0225.0325.037.24%487,880
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