Septerna, Inc. SEPN
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$38,05-1,08 (-%2,76)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |