Septerna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	11.52	11.71	11.47	11.56	-	-1.11%	55,510
Aug 13, 2025	11.36	12.10	11.35	11.69	11.69	4.38%	708,017
Aug 12, 2025	11.00	11.35	10.62	11.20	11.20	-2.52%	253,722
Aug 11, 2025	11.69	11.93	11.47	11.49	11.49	-1.71%	118,603
Aug 8, 2025	11.75	11.78	11.47	11.69	11.69	-0.09%	141,022
Aug 7, 2025	11.93	11.96	11.50	11.70	11.70	-0.43%	104,252
Aug 6, 2025	11.64	11.76	11.32	11.75	11.75	0.86%	197,711
Aug 5, 2025	11.76	11.83	11.50	11.65	11.65	-1.60%	181,482
Aug 4, 2025	12.23	12.23	11.69	11.84	11.84	-3.03%	203,957
Aug 1, 2025	12.25	12.29	11.80	12.21	12.21	-1.61%	225,283
Jul 31, 2025	12.62	12.77	12.36	12.41	12.41	-1.82%	128,104
Jul 30, 2025	12.90	13.13	12.33	12.64	12.64	-0.86%	241,695
Jul 29, 2025	13.29	13.29	12.25	12.75	12.75	-7.81%	329,881
Jul 28, 2025	14.02	14.21	13.66	13.83	13.83	-0.36%	143,195
Jul 25, 2025	13.71	13.94	13.30	13.88	13.88	2.36%	203,957
Jul 24, 2025	13.59	14.00	13.45	13.56	13.56	0.22%	221,508
Jul 23, 2025	12.68	13.54	12.56	13.53	13.53	8.50%	299,672
Jul 22, 2025	12.27	12.50	12.03	12.47	12.47	1.30%	150,277
Jul 21, 2025	12.63	13.00	12.29	12.31	12.31	-1.91%	189,706
Jul 18, 2025	12.75	13.00	12.47	12.55	12.55	-0.55%	237,292
Jul 17, 2025	12.02	12.66	11.95	12.62	12.62	5.25%	207,656
Jul 16, 2025	11.77	12.11	11.55	11.99	11.99	2.74%	222,865
Jul 15, 2025	12.20	12.25	11.63	11.67	11.67	-2.83%	209,473
Jul 14, 2025	11.80	12.20	11.52	12.01	12.01	2.39%	270,044
Jul 11, 2025	11.62	12.01	11.60	11.73	11.73	0.43%	240,438
Jul 10, 2025	11.73	11.77	11.50	11.68	11.68	-0.34%	220,815
Jul 9, 2025	11.39	11.74	11.19	11.72	11.72	3.35%	221,968
Jul 8, 2025	10.98	11.42	10.87	11.34	11.34	4.52%	253,923
Jul 7, 2025	11.30	11.33	10.80	10.85	10.85	-4.57%	319,028
Jul 3, 2025	11.39	11.49	11.05	11.37	11.37	-0.26%	187,930
Jul 2, 2025	10.55	11.41	10.48	11.40	11.40	7.55%	753,740
Jul 1, 2025	10.55	10.88	10.30	10.60	10.60	0.28%	398,680
Jun 30, 2025	10.54	10.72	10.30	10.57	10.57	0.57%	321,089
Jun 27, 2025	10.88	10.97	10.26	10.51	10.51	-3.31%	1,124,017
Jun 26, 2025	10.72	11.16	10.61	10.87	10.87	1.30%	395,280
Jun 25, 2025	10.75	10.93	10.33	10.73	10.73	0.19%	438,038
Jun 24, 2025	10.66	10.95	10.46	10.71	10.71	1.71%	559,572
Jun 23, 2025	10.44	11.35	10.23	10.53	10.53	0.57%	537,462
Jun 20, 2025	10.50	10.75	9.96	10.47	10.47	-0.19%	967,609
Jun 18, 2025	10.22	10.60	9.85	10.49	10.49	2.44%	490,258
Jun 17, 2025	10.23	10.56	10.18	10.24	10.24	-2.85%	536,324
Jun 16, 2025	10.16	10.57	10.08	10.54	10.54	3.64%	345,499
Jun 13, 2025	10.12	10.42	10.00	10.17	10.17	-2.31%	299,659
Jun 12, 2025	10.33	10.69	10.24	10.41	10.41	1.26%	426,924
Jun 11, 2025	10.30	10.61	9.96	10.28	10.28	-	498,505
Jun 10, 2025	10.22	10.34	9.92	10.28	10.28	1.68%	469,405
Jun 9, 2025	10.30	10.30	9.89	10.11	10.11	-0.98%	382,611
Jun 6, 2025	10.77	10.98	9.90	10.21	10.21	-2.95%	842,194
Jun 5, 2025	9.97	10.83	9.70	10.52	10.52	5.52%	1,003,128
Jun 4, 2025	10.05	10.34	9.89	9.97	9.97	-	437,693