Septerna, Inc. (SEPN)
NASDAQ: SEPN · Real-Time Price · USD
6.98
+0.29 (4.33%)
At close: May 12, 2025, 4:00 PM
6.96
-0.02 (-0.29%)
After-hours: May 12, 2025, 4:21 PM EDT
Septerna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.94 | 7.17 | 6.76 | 6.98 | 6.98 | 4.33% | 217,544 |
| May 9, 2025 | 6.96 | 7.16 | 6.65 | 6.69 | 6.69 | -3.74% | 164,758 |
| May 8, 2025 | 7.10 | 7.15 | 6.76 | 6.95 | 6.95 | -1.42% | 243,090 |
| May 7, 2025 | 6.56 | 7.13 | 6.45 | 7.05 | 7.05 | 9.30% | 178,290 |
| May 6, 2025 | 7.04 | 7.04 | 6.42 | 6.45 | 6.45 | -9.92% | 223,178 |
| May 5, 2025 | 7.43 | 7.58 | 7.11 | 7.16 | 7.16 | -4.28% | 113,123 |
| May 2, 2025 | 7.21 | 7.75 | 7.16 | 7.48 | 7.48 | 4.76% | 202,865 |
| May 1, 2025 | 6.97 | 7.39 | 6.72 | 7.14 | 7.14 | 2.59% | 210,650 |
| Apr 30, 2025 | 6.89 | 7.12 | 6.61 | 6.96 | 6.96 | 0.43% | 285,976 |
| Apr 29, 2025 | 7.01 | 7.22 | 6.85 | 6.93 | 6.93 | -1.00% | 179,764 |
| Apr 28, 2025 | 6.50 | 7.00 | 6.45 | 7.00 | 7.00 | 8.36% | 217,088 |
| Apr 25, 2025 | 6.35 | 6.47 | 6.18 | 6.46 | 6.46 | - | 173,738 |
| Apr 24, 2025 | 6.20 | 6.53 | 6.09 | 6.46 | 6.46 | 5.21% | 162,002 |
| Apr 23, 2025 | 6.20 | 6.38 | 6.06 | 6.14 | 6.14 | 2.85% | 233,199 |
| Apr 22, 2025 | 5.97 | 6.12 | 5.73 | 5.97 | 5.97 | 1.70% | 190,524 |
| Apr 21, 2025 | 5.81 | 6.12 | 5.75 | 5.87 | 5.87 | -0.51% | 137,312 |
| Apr 17, 2025 | 5.99 | 6.21 | 5.86 | 5.90 | 5.90 | -1.50% | 211,957 |
| Apr 16, 2025 | 6.25 | 6.25 | 5.82 | 5.99 | 5.99 | -4.77% | 128,631 |
| Apr 15, 2025 | 6.07 | 6.34 | 5.99 | 6.29 | 6.29 | 3.62% | 172,190 |
| Apr 14, 2025 | 5.83 | 6.16 | 5.51 | 6.07 | 6.07 | 6.12% | 189,647 |
| Apr 11, 2025 | 5.16 | 5.77 | 5.12 | 5.72 | 5.72 | 10.85% | 122,373 |
| Apr 10, 2025 | 5.48 | 5.48 | 4.91 | 5.16 | 5.16 | -8.02% | 236,979 |
| Apr 9, 2025 | 4.92 | 5.67 | 4.66 | 5.61 | 5.61 | 11.75% | 240,044 |
| Apr 8, 2025 | 5.52 | 5.59 | 4.89 | 5.02 | 5.02 | -6.69% | 206,391 |
| Apr 7, 2025 | 5.25 | 5.81 | 5.08 | 5.38 | 5.38 | -1.82% | 187,660 |
| Apr 4, 2025 | 5.56 | 5.68 | 5.08 | 5.48 | 5.48 | -5.52% | 265,918 |
| Apr 3, 2025 | 5.21 | 5.84 | 5.10 | 5.80 | 5.80 | 5.55% | 409,968 |
| Apr 2, 2025 | 4.91 | 5.63 | 4.88 | 5.50 | 5.50 | 9.46% | 204,112 |
| Apr 1, 2025 | 5.78 | 5.78 | 5.01 | 5.02 | 5.02 | -13.30% | 703,530 |
| Mar 31, 2025 | 5.95 | 6.00 | 5.41 | 5.79 | 5.79 | -5.08% | 375,023 |
| Mar 28, 2025 | 5.93 | 6.44 | 5.90 | 6.10 | 6.10 | -3.02% | 214,364 |
| Mar 27, 2025 | 6.22 | 6.43 | 5.92 | 6.29 | 6.29 | 2.44% | 239,669 |
| Mar 26, 2025 | 6.04 | 6.27 | 5.95 | 6.14 | 6.14 | 0.66% | 326,894 |
| Mar 25, 2025 | 6.38 | 6.44 | 6.08 | 6.10 | 6.10 | -4.24% | 220,641 |
| Mar 24, 2025 | 5.94 | 6.44 | 5.92 | 6.37 | 6.37 | 7.60% | 157,900 |
| Mar 21, 2025 | 6.07 | 6.17 | 5.90 | 5.92 | 5.92 | -3.74% | 325,267 |
| Mar 20, 2025 | 6.43 | 6.68 | 6.15 | 6.15 | 6.15 | -6.11% | 311,115 |
| Mar 19, 2025 | 6.22 | 6.63 | 6.22 | 6.55 | 6.55 | 4.97% | 312,914 |
| Mar 18, 2025 | 6.30 | 6.65 | 6.11 | 6.24 | 6.24 | -1.58% | 284,859 |
| Mar 17, 2025 | 6.22 | 6.81 | 6.20 | 6.34 | 6.34 | 0.63% | 249,950 |
| Mar 14, 2025 | 6.49 | 6.73 | 6.23 | 6.30 | 6.30 | -1.41% | 321,737 |
| Mar 13, 2025 | 6.75 | 6.89 | 6.12 | 6.39 | 6.39 | -5.19% | 289,575 |
| Mar 12, 2025 | 6.73 | 6.92 | 6.40 | 6.74 | 6.74 | 0.90% | 326,279 |
| Mar 11, 2025 | 5.97 | 6.74 | 5.77 | 6.68 | 6.68 | 13.80% | 689,084 |
| Mar 10, 2025 | 6.31 | 6.55 | 5.75 | 5.87 | 5.87 | -8.71% | 767,213 |
| Mar 7, 2025 | 6.58 | 7.10 | 6.31 | 6.43 | 6.43 | 1.10% | 674,991 |
| Mar 6, 2025 | 5.84 | 6.36 | 5.59 | 6.36 | 6.36 | 7.25% | 698,448 |
| Mar 5, 2025 | 6.21 | 6.70 | 5.67 | 5.93 | 5.93 | -3.73% | 858,269 |
| Mar 4, 2025 | 5.98 | 6.44 | 5.93 | 6.16 | 6.16 | 1.65% | 497,315 |
| Mar 3, 2025 | 6.28 | 6.53 | 5.88 | 6.06 | 6.06 | -6.34% | 634,365 |