Septerna, Inc. - Common Stock (SEPN)

Last Price43.70

Change+0.50 (1.16%)

NASDAQ · Last Trade: Nov 4th, 3:32 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	43.53	44.58	42.22	43.70	307,511	43.70
11/02/2026	44.06	44.95	41.07	43.20	475,332	43.20
10/30/2026	45.00	45.43	43.68	44.00	223,450	44.00
10/29/2026	44.43	45.60	43.74	45.23	200,687	45.23
10/28/2026	43.51	45.08	41.92	44.25	380,140	44.25
10/27/2026	41.43	44.22	40.97	44.14	261,830	44.14
10/26/2026	40.42	41.95	38.39	41.38	279,433	41.38
10/23/2026	40.63	41.21	39.65	40.41	200,318	40.41
10/22/2026	40.72	41.77	39.70	40.88	251,110	40.88
10/21/2026	39.57	41.40	38.75	40.76	286,395	40.76
10/20/2026	36.46	39.55	36.25	39.35	418,305	39.35
10/19/2026	36.48	37.82	36.03	36.38	410,189	36.38
10/16/2026	37.47	37.47	35.09	36.35	234,141	36.35
10/15/2026	36.78	38.36	36.22	37.45	271,439	37.45
10/14/2026	36.00	37.27	34.36	36.32	369,978	36.32
10/13/2026	37.49	38.51	36.27	36.41	491,851	36.41
10/12/2026	38.32	38.41	37.25	37.56	207,563	37.56
10/09/2026	36.76	38.73	35.77	38.37	349,483	38.37
10/08/2026	35.47	37.09	34.66	36.90	745,385	36.90
10/07/2026	35.27	37.14	35.20	36.00	1,028,374	36.00
10/06/2026	37.97	38.69	35.60	35.67	491,195	35.67
10/05/2026	37.83	38.52	36.82	37.87	266,682	37.87
10/02/2026	38.84	39.10	37.31	37.71	395,450	37.71
10/01/2026	38.90	39.52	37.81	38.05	545,105	38.05
9/30/2026	39.13	39.85	38.49	39.13	209,578	39.13
9/29/2026	39.52	39.56	38.37	39.13	564,501	39.13
9/28/2026	37.61	39.78	37.03	39.74	338,336	39.74
9/25/2026	38.34	38.34	37.35	37.77	344,296	37.77
9/24/2026	38.41	38.80	37.49	38.13	293,038	38.13
9/23/2026	40.17	40.17	36.98	38.45	509,745	38.45
9/22/2026	38.78	41.09	38.74	40.38	412,054	40.38
9/21/2026	38.97	39.47	38.01	38.54	252,383	38.54
9/18/2026	39.28	39.48	37.88	38.69	448,204	38.69
9/17/2026	39.38	40.52	39.01	39.50	256,831	39.50
9/16/2026	39.15	40.24	37.92	38.44	304,945	38.44
9/15/2026	39.52	39.52	38.26	38.86	269,619	38.86
9/14/2026	38.66	39.95	38.51	39.55	356,024	39.55
9/11/2026	37.75	40.02	37.56	38.51	354,802	38.51
9/10/2026	37.37	38.43	36.60	37.75	338,724	37.75
9/09/2026	37.15	39.40	37.15	37.97	475,312	37.97
9/08/2026	36.15	38.06	36.01	37.37	309,895	37.37
9/04/2026	36.57	37.59	36.57	36.75	199,667	36.75
9/03/2026	37.72	38.20	36.46	36.80	241,559	36.80
9/02/2026	37.96	38.86	37.24	37.50	263,245	37.50
9/01/2026	38.15	38.57	37.24	37.68	263,950	37.68
8/31/2026	38.71	39.10	37.39	38.15	415,430	38.15
8/28/2026	40.25	40.95	38.74	38.91	385,882	38.91
8/27/2026	40.01	41.08	39.95	40.47	266,543	40.47
8/26/2026	41.08	41.35	40.12	40.25	168,481	40.25
8/25/2026	41.57	41.85	40.47	41.30	333,359	41.30
8/24/2026	39.76	40.90	38.96	40.52	520,554	40.52
8/21/2026	41.44	41.44	39.95	40.00	289,809	40.00
8/20/2026	43.15	43.62	40.24	40.79	429,950	40.79
8/19/2026	44.65	44.93	43.49	43.93	383,523	43.93
8/18/2026	43.69	44.58	43.37	43.80	332,878	43.80
8/17/2026	44.01	45.41	43.69	44.20	433,684	44.20
8/14/2026	45.00	46.50	43.64	44.50	630,368	44.50
8/13/2026	47.83	48.95	45.10	45.14	877,658	45.14
8/12/2026	47.93	51.10	47.40	48.19	1,261,216	48.19
8/11/2026	39.57	48.00	38.62	47.76	1,159,567	47.76
8/10/2026	38.56	39.71	38.05	38.85	275,479	38.85
8/07/2026	39.98	40.65	38.11	38.83	303,804	38.83
8/06/2026	39.00	40.12	38.78	39.53	193,665	39.53
8/05/2026	38.92	40.63	38.46	38.76	442,952	38.76
8/04/2026	35.55	39.12	35.55	38.98	398,931	38.98