Septerna, Inc. SEPN
NASDAQ · United States · Health Technology
$38.05-1.08 (-2.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38.05 | -2.76% | $38.90 | $39.50 | $37.81 | 543.10K |
| 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 |