Skip to main content
Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
26.76
+0.60 (2.29%)
Dec 5, 2025, 4:00 PM EST - Market closed

Septerna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.4326.8725.7126.7626.762.29%346,900
Dec 4, 202526.4026.8025.7426.1626.16-1.47%177,914
Dec 3, 202526.1226.6525.4626.5526.551.45%290,293
Dec 2, 202527.7127.9826.1226.1726.17-5.25%282,191
Dec 1, 202528.8129.1427.5527.6227.62-4.82%285,895
Nov 28, 202529.6329.6928.0729.0229.02-1.86%295,178
Nov 26, 202528.0029.7426.5529.5729.575.72%681,090
Nov 25, 202528.7028.7026.8127.9727.97-1.89%360,570
Nov 24, 202526.2829.4326.2828.5128.5111.54%546,631
Nov 21, 202523.6426.2623.5525.5625.567.53%345,498
Nov 20, 202523.3624.4423.3123.7723.772.90%277,033
Nov 19, 202521.7723.8021.6323.1023.106.50%390,471
Nov 18, 202521.7322.4321.3121.6921.690.23%331,934
Nov 17, 202522.6823.1521.5721.6421.64-6.98%462,715
Nov 14, 202519.6923.9919.6923.2723.2720.92%1,521,781
Nov 13, 202519.2319.3518.6419.2419.240.05%150,945
Nov 12, 202519.3219.8218.8519.2319.23-0.05%214,881
Nov 11, 202518.3419.7418.1919.2419.246.30%276,739
Nov 10, 202518.7920.0517.9818.1018.10-2.22%316,207
Nov 7, 202518.4718.5617.5518.5118.51-1.54%182,158
Nov 6, 202518.9619.5018.6518.8018.80-1.73%179,943
Nov 5, 202519.4119.4918.8819.1319.13-1.70%308,486
Nov 4, 202519.4819.7019.1019.4619.46-2.94%188,849
Nov 3, 202520.4220.7119.6020.0520.05-2.67%213,483
Oct 31, 202521.4921.4920.0320.6020.60-4.14%160,221
Oct 30, 202521.4022.4121.2021.4921.49-2.05%139,473
Oct 29, 202522.3422.3621.4021.9421.94-1.70%411,947
Oct 28, 202522.6222.6621.6822.3222.32-1.33%161,691
Oct 27, 202522.0123.4521.6222.6222.624.38%512,761
Oct 24, 202522.1222.3021.5121.6721.67-0.55%144,720
Oct 23, 202522.0922.4521.1021.7921.79-0.95%371,117
Oct 22, 202521.2722.2020.8222.0022.003.24%404,535
Oct 21, 202522.5222.5220.9321.3121.31-5.04%116,890
Oct 20, 202522.3622.9421.8922.4422.441.72%195,825
Oct 17, 202522.5222.5621.3122.0622.06-2.24%279,630
Oct 16, 202523.6524.0022.3722.5722.57-3.28%286,585
Oct 15, 202523.5923.8122.6523.3323.330.13%534,856
Oct 14, 202523.9724.1822.6623.3023.30-3.28%363,708
Oct 13, 202523.0724.9222.6424.0924.094.42%339,939
Oct 10, 202521.9323.2920.7223.0723.07-0.30%536,425
Oct 9, 202522.4523.6122.3023.1423.142.89%409,975
Oct 8, 202521.0923.1120.4122.4922.497.04%537,730
Oct 7, 202520.7921.5720.1821.0121.011.01%449,906
Oct 6, 202520.6821.8120.5520.8020.800.58%536,419
Oct 3, 202520.1520.9319.9520.6820.682.63%309,292
Oct 2, 202519.0520.3818.5520.1520.156.05%355,493
Oct 1, 202518.8419.8018.6419.0019.001.01%551,306
Sep 30, 202518.0418.9918.0418.8118.813.64%481,850
Sep 29, 202517.6018.6317.3318.1518.154.01%277,095
Sep 26, 202516.7317.6416.6517.4517.454.18%148,808