Septerna, Inc. SEPN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$38,05-1,08 (-2,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38,05 | -2,76 % | $38,90 | $39,50 | $37,81 | 545,10K |
| 2026-09-30 | $39,13 | 0,00 % | $39,13 | $39,85 | $38,49 | 209,60K |
| 2026-09-29 | $39,13 | -1,53 % | $39,52 | $39,56 | $38,37 | 564,50K |
| 2026-09-28 | $39,74 | +5,22 % | $37,61 | $39,78 | $37,03 | 338,30K |
| 2026-09-25 | $37,77 | -0,94 % | $38,34 | $38,34 | $37,35 | 344,30K |
| 2026-09-24 | $38,13 | -0,83 % | $38,41 | $38,81 | $37,49 | 293,00K |
| 2026-09-23 | $38,45 | -4,78 % | $40,17 | $40,17 | $36,98 | 509,70K |
| 2026-09-22 | $40,38 | +4,77 % | $38,78 | $41,09 | $38,74 | 412,00K |
| 2026-09-21 | $38,54 | -0,39 % | $38,97 | $39,47 | $38,01 | 252,40K |
| 2026-09-18 | $38,69 | -2,05 % | $39,28 | $39,48 | $37,88 | 448,20K |
| 2026-09-17 | $39,50 | +2,76 % | $39,38 | $40,52 | $39,01 | 256,80K |
| 2026-09-16 | $38,44 | -1,08 % | $39,15 | $40,24 | $37,92 | 304,90K |
| 2026-09-15 | $38,86 | -1,74 % | $39,52 | $39,52 | $38,26 | 269,60K |
| 2026-09-14 | $39,55 | +2,70 % | $38,66 | $39,95 | $38,51 | 356,00K |
| 2026-09-11 | $38,51 | +2,01 % | $37,75 | $40,02 | $37,56 | 354,30K |
| 2026-09-10 | $37,75 | -0,58 % | $37,37 | $38,43 | $36,60 | 338,70K |
| 2026-09-09 | $37,97 | +1,61 % | $37,15 | $39,40 | $37,15 | 475,30K |
| 2026-09-08 | $37,37 | +1,69 % | $36,15 | $38,06 | $36,01 | 309,90K |
| 2026-09-04 | $36,75 | -0,14 % | $36,57 | $37,59 | $36,57 | 199,70K |
| 2026-09-03 | $36,80 | -1,87 % | $37,72 | $38,19 | $36,46 | 241,50K |
| 2026-09-02 | $37,50 | -0,48 % | $37,96 | $38,86 | $37,24 | 263,20K |
| 2026-09-01 | $37,68 | -1,23 % | $38,15 | $38,57 | $37,24 | 264,00K |
| 2026-08-31 | $38,15 | -1,95 % | $38,71 | $39,10 | $37,39 | 415,30K |
| 2026-08-28 | $38,91 | -3,85 % | $40,25 | $40,94 | $38,74 | 385,90K |
| 2026-08-27 | $40,47 | +0,55 % | $40,01 | $41,08 | $39,95 | 266,50K |
| 2026-08-26 | $40,25 | -2,54 % | $41,08 | $41,35 | $40,12 | 168,50K |
| 2026-08-25 | $41,30 | +1,92 % | $41,57 | $41,85 | $40,47 | 333,40K |
| 2026-08-24 | $40,52 | +1,30 % | $39,76 | $40,90 | $38,96 | 520,50K |
| 2026-08-21 | $40,00 | -1,94 % | $41,44 | $41,44 | $39,95 | 289,80K |
| 2026-08-20 | $40,79 | -7,15 % | $43,15 | $43,62 | $40,24 | 429,90K |
| 2026-08-19 | $43,93 | +0,30 % | $44,65 | $44,93 | $43,49 | 383,50K |
| 2026-08-18 | $43,80 | -0,90 % | $43,69 | $44,58 | $43,37 | 332,90K |
| 2026-08-17 | $44,20 | -0,67 % | $44,01 | $45,41 | $43,69 | 433,70K |
| 2026-08-14 | $44,50 | -1,42 % | $45,00 | $46,50 | $43,64 | 630,40K |
| 2026-08-13 | $45,14 | -6,33 % | $47,83 | $48,95 | $45,10 | 877,60K |
| 2026-08-12 | $48,19 | +0,90 % | $47,93 | $51,10 | $47,40 | 1,26M |
| 2026-08-11 | $47,76 | +22,93 % | $39,57 | $48,00 | $38,62 | 1,16M |
| 2026-08-10 | $38,85 | +0,05 % | $38,56 | $39,71 | $38,05 | 275,40K |
| 2026-08-07 | $38,83 | -1,77 % | $39,98 | $40,65 | $38,11 | 303,70K |
| 2026-08-06 | $39,53 | +1,99 % | $39,00 | $40,12 | $38,78 | 193,70K |
| 2026-08-05 | $38,76 | -0,56 % | $38,92 | $40,63 | $38,46 | 442,90K |
| 2026-08-04 | $38,98 | +11,44 % | $35,55 | $39,12 | $35,55 | 398,90K |
| 2026-08-03 | $34,98 | +1,54 % | $34,45 | $35,25 | $33,19 | 201,80K |
| 2026-07-31 | $34,45 | -2,08 % | $34,97 | $35,49 | $33,49 | 241,10K |
| 2026-07-30 | $35,18 | +4,67 % | $34,00 | $35,82 | $34,00 | 264,50K |
| 2026-07-29 | $33,61 | -1,06 % | $33,97 | $34,58 | $33,25 | 158,20K |
| 2026-07-28 | $33,97 | +1,43 % | $33,77 | $35,11 | $32,85 | 263,40K |
| 2026-07-27 | $33,49 | +1,18 % | $33,25 | $34,40 | $33,03 | 143,90K |
| 2026-07-24 | $33,10 | -1,11 % | $33,88 | $34,97 | $32,47 | 242,00K |
| 2026-07-23 | $33,47 | -2,13 % | $33,32 | $34,50 | $32,96 | 298,20K |
| 2026-07-22 | $34,20 | +1,54 % | $33,32 | $34,51 | $32,74 | 264,10K |
| 2026-07-21 | $33,68 | +4,56 % | $32,20 | $35,11 | $31,85 | 215,40K |
| 2026-07-20 | $32,21 | -3,56 % | $33,35 | $34,28 | $32,17 | 197,20K |
| 2026-07-17 | $33,40 | +5,83 % | $30,98 | $34,28 | $30,55 | 306,40K |
| 2026-07-16 | $31,56 | -7,37 % | $33,99 | $34,32 | $31,44 | 416,70K |
| 2026-07-15 | $34,07 | -1,36 % | $34,50 | $35,26 | $32,33 | 373,70K |
| 2026-07-14 | $34,54 | +0,52 % | $34,27 | $35,37 | $33,54 | 650,80K |
| 2026-07-13 | $34,36 | -4,37 % | $35,64 | $36,01 | $33,91 | 394,10K |
| 2026-07-10 | $35,93 | -5,05 % | $37,97 | $37,97 | $35,43 | 378,20K |
| 2026-07-09 | $37,84 | +3,96 % | $36,43 | $38,04 | $36,07 | 969,30K |
| 2026-07-08 | $36,40 | +1,59 % | $35,37 | $37,26 | $34,75 | 945,20K |
| 2026-07-07 | $35,83 | +7,05 % | $34,46 | $37,75 | $34,43 | 843,50K |
| 2026-07-06 | $33,47 | -1,56 % | $33,38 | $34,30 | $32,91 | 469,40K |
| 2026-07-02 | $34,00 | -1,76 % | $34,68 | $34,85 | $33,25 | 475,80K |
| 2026-07-01 | $34,61 | +3,34 % | $33,45 | $35,17 | $33,02 | 440,40K |
| 2026-06-30 | $33,49 | -3,63 % | $34,69 | $34,78 | $32,65 | 747,60K |
| 2026-06-29 | $34,75 | -6,94 % | $35,18 | $35,99 | $32,00 | 1,43M |
| 2026-06-26 | $37,34 | +8,11 % | $34,44 | $37,48 | $34,23 | 1,48M |
| 2026-06-25 | $34,54 | -4,19 % | $36,36 | $36,40 | $34,35 | 324,50K |
| 2026-06-24 | $36,05 | -1,42 % | $36,90 | $37,99 | $35,61 | 357,60K |
| 2026-06-23 | $36,57 | +4,94 % | $34,67 | $37,50 | $34,28 | 312,50K |
| 2026-06-22 | $34,85 | -3,65 % | $36,46 | $37,24 | $34,68 | 507,40K |
| 2026-06-18 | $36,17 | +1,03 % | $36,24 | $37,32 | $34,51 | 283,30K |
| 2026-06-17 | $35,80 | +1,79 % | $35,17 | $36,12 | $33,88 | 325,10K |
| 2026-06-16 | $35,17 | -2,39 % | $35,93 | $36,62 | $35,06 | 284,00K |
| 2026-06-15 | $36,03 | +0,22 % | $36,27 | $37,01 | $35,37 | 287,80K |
| 2026-06-12 | $35,95 | +5,64 % | $34,03 | $36,26 | $33,85 | 475,90K |
| 2026-06-11 | $34,03 | +11,68 % | $30,86 | $34,19 | $30,74 | 513,30K |
| 2026-06-10 | $30,47 | -1,74 % | $31,00 | $31,98 | $30,41 | 171,90K |
| 2026-06-09 | $31,01 | +1,97 % | $30,69 | $31,90 | $30,24 | 277,80K |
| 2026-06-08 | $30,41 | -2,38 % | $31,97 | $32,38 | $30,05 | 327,30K |
| 2026-06-05 | $31,15 | -0,70 % | $30,99 | $31,41 | $30,47 | 211,70K |
| 2026-06-04 | $31,37 | +2,68 % | $30,61 | $31,79 | $30,61 | 290,70K |
| 2026-06-03 | $30,55 | +2,04 % | $29,89 | $30,84 | $29,57 | 286,60K |
| 2026-06-02 | $29,94 | -0,13 % | $29,56 | $30,28 | $29,12 | 603,60K |
| 2026-06-01 | $29,98 | -0,73 % | $29,59 | $30,36 | $27,08 | 359,30K |
| 2026-05-29 | $30,20 | -2,74 % | $30,96 | $31,60 | $29,71 | 270,50K |
| 2026-05-28 | $31,05 | +4,23 % | $29,71 | $31,40 | $29,22 | 219,10K |
| 2026-05-27 | $29,79 | -2,79 % | $30,61 | $30,95 | $29,32 | 178,70K |
| 2026-05-26 | $30,65 | +8,06 % | $28,49 | $30,78 | $27,66 | 347,40K |