Septerna, Inc. - Common Stock (SEPN)

24.93
-0.61 (-2.39%)
NASDAQ · Last Trade: Feb 5th, 3:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Septerna, Inc. - Common Stock (SEPN)

DateOpenHighLowCloseVolumeAdjusted Close
2/04/202625.7625.9224.7524.93226,48924.93
2/03/202624.9525.7124.9525.54194,84925.54
2/02/202623.3425.8123.0225.03487,87625.03
1/30/202623.4023.9423.2323.34282,41823.34
1/29/202623.9624.8023.6623.80286,53623.80
1/28/202625.3625.6323.4523.66324,00623.66
1/27/202625.9826.5225.2025.45347,44425.45
1/26/202625.7226.6025.3425.97180,21725.97
1/23/202626.6426.8225.3525.77190,70325.77
1/22/202626.4127.5326.3126.67258,08826.67
1/21/202626.9727.3926.0126.35190,15026.35
1/20/202626.3727.9526.1727.03164,93327.03
1/16/202627.3928.1525.9926.07344,10826.07
1/15/202626.8627.8326.2727.38235,18327.38
1/14/202626.2427.7625.9226.73173,38326.73
1/13/202624.8426.7324.4426.38221,10126.38
1/12/202625.4925.5424.6624.881,075,88424.88
1/09/202625.7426.7125.2525.30235,18425.30
1/08/202626.1126.2725.3825.74177,43625.74
1/07/202625.6026.7525.5026.41304,88826.41
1/06/202626.7927.0925.2425.45316,48325.45
1/05/202628.4728.4726.2026.79230,66026.79
1/02/202628.2029.0027.7227.98255,61027.98
12/31/202527.6228.3227.5027.88168,87727.88
12/30/202528.4428.5027.5127.78143,42127.78
12/29/202528.3129.2328.3128.38126,04328.38
12/26/202529.0029.0628.1028.62118,19228.62
12/24/202528.3429.6628.2629.47113,99629.47
12/23/202529.0029.5027.9328.23263,98028.23
12/22/202529.6529.8828.6129.47189,60529.47
12/19/202528.5430.5028.5029.58915,69429.58
12/18/202526.9528.1226.3227.54301,80527.54
12/17/202526.3326.7625.4026.55287,70826.55
12/16/202526.9428.4326.1926.23253,50226.23
12/15/202525.7027.7825.7027.18340,90727.18
12/12/202526.4726.4925.3525.44164,88725.44
12/11/202525.6026.7024.7726.21219,53426.21
12/10/202525.5626.0124.6325.64346,71025.64
12/09/202525.9626.4025.2425.49182,51325.49
12/08/202527.1427.4925.8325.96423,92725.96
12/05/202526.4326.8725.7126.76346,91626.76
12/04/202526.4026.8025.7426.16177,91426.16
12/03/202526.1226.6525.4626.55290,34426.55
12/02/202527.7127.9826.1226.17282,19126.17
12/01/202528.8129.1427.5527.62286,05427.62
11/28/202529.6329.6828.0729.02295,17829.02
11/26/202528.0029.7326.5529.57681,18429.57
11/25/202528.7028.7026.8027.97360,57027.97
11/24/202526.2829.4326.2828.51546,38228.51
11/21/202523.6426.2523.5525.56345,49825.56
11/20/202523.3624.4423.3123.77276,95523.77
11/19/202521.7723.8021.6323.10390,44523.10
11/18/202521.7322.4321.3121.69331,92421.69
11/17/202522.6823.1521.5721.64462,71521.64
11/14/202519.6923.9919.6923.271,521,78123.27
11/13/202519.2319.3518.6419.24150,94319.24
11/12/202519.3219.8218.8519.23214,87919.23
11/11/202518.3419.7418.1919.24276,73919.24
11/10/202518.7920.0517.9818.10316,20218.10
11/07/202518.4718.5617.5518.51182,15818.51
11/06/202518.9619.5018.6518.80179,94318.80
11/05/202519.4119.4918.8819.13308,48619.13