Seaport Therapeutics, Inc. SPTX
NASDAQ · United States · Health Technology
$18.95-1.22 (-6.05%)
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 | $19.87 | -1.49% | $20.12 | $20.71 | $19.33 | 23.16K |
| 2026-09-30 | $20.17 | +7.92% | $18.85 | $20.75 | $18.45 | 488.70K |
| 2026-09-29 | $18.69 | -4.84% | $19.46 | $19.80 | $18.57 | 288.90K |
| 2026-09-28 | $19.64 | -8.74% | $21.31 | $21.99 | $19.22 | 284.50K |
| 2026-09-25 | $21.52 | +1.89% | $22.20 | $22.44 | $21.45 | 192.80K |
| 2026-09-24 | $21.12 | -0.80% | $21.08 | $21.37 | $19.93 | 105.70K |
| 2026-09-23 | $21.29 | -4.91% | $22.12 | $23.07 | $21.03 | 179.30K |
| 2026-09-22 | $22.39 | +6.01% | $21.20 | $22.67 | $21.20 | 146.50K |
| 2026-09-21 | $21.12 | -1.26% | $21.46 | $21.94 | $20.28 | 234.30K |
| 2026-09-18 | $21.39 | -1.97% | $21.88 | $23.10 | $21.29 | 2.18M |
| 2026-09-17 | $21.82 | -1.45% | $22.46 | $23.14 | $21.10 | 205.60K |
| 2026-09-16 | $22.14 | -3.57% | $23.01 | $24.61 | $21.98 | 235.90K |
| 2026-09-15 | $22.96 | -7.04% | $24.56 | $24.95 | $22.63 | 158.90K |
| 2026-09-14 | $24.70 | +5.83% | $23.33 | $25.37 | $23.33 | 174.20K |
| 2026-09-11 | $23.34 | +0.26% | $23.39 | $24.36 | $23.00 | 134.20K |
| 2026-09-10 | $23.28 | +7.03% | $21.58 | $23.28 | $21.58 | 144.70K |
| 2026-09-09 | $21.75 | -9.60% | $24.14 | $25.52 | $21.73 | 316.80K |
| 2026-09-08 | $24.06 | -3.22% | $24.89 | $25.43 | $23.77 | 141.70K |
| 2026-09-04 | $24.86 | +2.35% | $24.03 | $25.00 | $23.63 | 104.30K |
| 2026-09-03 | $24.29 | -2.49% | $24.80 | $26.01 | $23.58 | 86.20K |
| 2026-09-02 | $24.91 | +5.51% | $23.66 | $25.21 | $23.65 | 156.40K |
| 2026-09-01 | $23.61 | -0.30% | $23.68 | $24.20 | $23.24 | 122.80K |
| 2026-08-31 | $23.68 | -1.50% | $24.14 | $26.47 | $23.01 | 117.80K |
| 2026-08-28 | $24.04 | -8.42% | $26.09 | $26.87 | $24.04 | 144.80K |
| 2026-08-27 | $26.25 | -5.71% | $27.84 | $28.38 | $26.06 | 128.70K |
| 2026-08-26 | $27.84 | +12.12% | $25.11 | $28.37 | $24.42 | 135.70K |
| 2026-08-25 | $24.83 | +3.11% | $24.25 | $25.42 | $24.25 | 85.80K |
| 2026-08-24 | $24.08 | -0.95% | $24.40 | $26.47 | $23.46 | 110.50K |
| 2026-08-21 | $24.31 | +1.12% | $23.81 | $25.12 | $23.78 | 83.10K |
| 2026-08-20 | $24.04 | -1.56% | $24.12 | $25.45 | $23.53 | 86.30K |
| 2026-08-19 | $24.42 | +1.88% | $24.00 | $26.32 | $23.66 | 240.90K |
| 2026-08-18 | $23.97 | -1.76% | $24.15 | $24.53 | $23.24 | 120.50K |
| 2026-08-17 | $24.40 | +0.74% | $24.41 | $25.07 | $23.52 | 98.60K |
| 2026-08-14 | $24.22 | +2.15% | $23.79 | $24.33 | $23.39 | 121.10K |
| 2026-08-13 | $23.71 | -0.38% | $24.24 | $24.54 | $23.15 | 121.80K |
| 2026-08-12 | $23.80 | +1.88% | $23.77 | $24.65 | $23.04 | 246.30K |
| 2026-08-11 | $23.36 | +1.48% | $23.40 | $23.85 | $23.04 | 103.50K |
| 2026-08-10 | $23.02 | -2.54% | $23.89 | $24.20 | $22.80 | 77.10K |
| 2026-08-07 | $23.62 | +2.30% | $23.26 | $24.48 | $23.26 | 112.40K |
| 2026-08-06 | $23.09 | +3.36% | $22.01 | $23.34 | $22.00 | 106.60K |
| 2026-08-05 | $22.34 | +4.25% | $21.35 | $22.50 | $21.35 | 119.40K |
| 2026-08-04 | $21.43 | +3.78% | $20.34 | $21.86 | $20.34 | 89.90K |
| 2026-08-03 | $20.65 | +0.93% | $19.54 | $21.10 | $19.54 | 139.50K |
| 2026-07-31 | $20.46 | +0.69% | $20.65 | $21.00 | $19.71 | 115.60K |
| 2026-07-30 | $20.32 | +2.94% | $19.89 | $20.97 | $19.80 | 102.20K |
| 2026-07-29 | $19.74 | -0.80% | $20.18 | $20.57 | $19.22 | 77.40K |
| 2026-07-28 | $19.90 | -3.12% | $20.65 | $20.65 | $19.58 | 75.30K |
| 2026-07-27 | $20.54 | -2.65% | $21.81 | $22.17 | $20.35 | 117.70K |
| 2026-07-24 | $21.10 | -3.83% | $22.06 | $22.16 | $20.98 | 53.50K |
| 2026-07-23 | $21.94 | +3.00% | $21.31 | $22.53 | $21.16 | 90.60K |
| 2026-07-22 | $21.30 | +1.43% | $21.00 | $21.84 | $20.71 | 73.30K |
| 2026-07-21 | $21.00 | +2.19% | $20.76 | $21.46 | $20.50 | 161.50K |
| 2026-07-20 | $20.55 | -1.44% | $20.93 | $22.05 | $19.92 | 63.40K |
| 2026-07-17 | $20.85 | +6.81% | $19.09 | $21.08 | $19.06 | 72.30K |
| 2026-07-16 | $19.52 | -4.55% | $20.25 | $20.70 | $19.16 | 96.90K |
| 2026-07-15 | $20.45 | +0.05% | $21.05 | $21.73 | $20.07 | 72.40K |
| 2026-07-14 | $20.44 | +1.69% | $20.10 | $20.70 | $19.21 | 263.10K |
| 2026-07-13 | $20.10 | -6.86% | $21.30 | $21.56 | $20.06 | 63.20K |
| 2026-07-10 | $21.58 | +5.22% | $20.57 | $21.75 | $19.38 | 76.20K |
| 2026-07-09 | $20.51 | -3.53% | $21.26 | $21.42 | $19.46 | 160.10K |
| 2026-07-08 | $21.26 | +16.62% | $18.17 | $21.59 | $17.89 | 223.40K |
| 2026-07-07 | $18.23 | -5.89% | $19.22 | $19.90 | $17.92 | 157.90K |
| 2026-07-06 | $19.37 | -5.83% | $20.60 | $21.55 | $19.10 | 141.90K |
| 2026-07-02 | $20.57 | -4.10% | $21.39 | $21.87 | $19.42 | 220.80K |
| 2026-07-01 | $21.45 | -1.24% | $21.75 | $22.07 | $21.13 | 245.80K |
| 2026-06-30 | $21.72 | -3.55% | $22.47 | $22.98 | $21.04 | 263.90K |
| 2026-06-29 | $22.52 | +5.23% | $21.12 | $22.65 | $20.86 | 232.20K |
| 2026-06-26 | $21.40 | +10.54% | $19.44 | $21.50 | $19.24 | 194.40K |
| 2026-06-25 | $19.36 | +0.26% | $19.54 | $19.72 | $18.47 | 195.00K |
| 2026-06-24 | $19.31 | +1.79% | $19.62 | $20.04 | $18.73 | 202.70K |
| 2026-06-23 | $18.97 | +5.45% | $17.74 | $19.19 | $17.74 | 322.40K |
| 2026-06-22 | $17.99 | -0.99% | $17.97 | $18.50 | $17.59 | 466.90K |
| 2026-06-18 | $18.17 | +6.26% | $17.44 | $18.28 | $16.91 | 1.33M |
| 2026-06-17 | $17.10 | -4.84% | $18.07 | $18.43 | $16.76 | 259.30K |
| 2026-06-16 | $17.97 | +3.04% | $17.41 | $18.19 | $17.31 | 199.10K |
| 2026-06-15 | $17.44 | -3.11% | $17.87 | $18.45 | $17.35 | 104.00K |
| 2026-06-12 | $18.00 | +1.58% | $17.78 | $18.50 | $17.51 | 99.60K |
| 2026-06-11 | $17.72 | +3.50% | $17.33 | $18.26 | $16.15 | 129.10K |
| 2026-06-10 | $17.12 | -3.06% | $17.87 | $18.78 | $16.51 | 156.20K |
| 2026-06-09 | $17.66 | +9.01% | $16.00 | $18.34 | $16.00 | 148.40K |
| 2026-06-08 | $16.20 | -1.46% | $16.51 | $17.11 | $16.12 | 109.70K |
| 2026-06-05 | $16.44 | -8.05% | $17.71 | $18.31 | $16.35 | 170.70K |
| 2026-06-04 | $17.88 | +3.77% | $17.30 | $18.28 | $17.30 | 122.20K |
| 2026-06-03 | $17.23 | +0.12% | $17.06 | $17.68 | $16.59 | 91.10K |
| 2026-06-02 | $17.21 | +0.47% | $17.00 | $17.65 | $16.69 | 87.60K |
| 2026-06-01 | $17.13 | -5.83% | $18.33 | $18.60 | $17.01 | 123.70K |
| 2026-05-29 | $18.19 | -3.24% | $18.61 | $18.68 | $17.84 | 112.60K |
| 2026-05-28 | $18.80 | +4.16% | $17.88 | $19.30 | $17.88 | 316.70K |
| 2026-05-27 | $18.05 | +0.22% | $18.00 | $18.24 | $17.80 | 118.30K |
| 2026-05-26 | $18.01 | +2.91% | $17.72 | $18.25 | $17.32 | 181.10K |