Septerna, Inc. - Common Stock (SEPN)
10.12
-0.04 (-0.39%)
NASDAQ · Last Trade: May 15th, 6:32 PM EDT
Historical Prices For Septerna, Inc. - Common Stock (SEPN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/14/2025 | 10.82 | 11.36 | 8.51 | 10.16 | 37,742,647 | 10.16 |
| 5/13/2025 | 7.15 | 7.15 | 6.44 | 6.73 | 227,944 | 6.73 |
| 5/12/2025 | 6.94 | 7.17 | 6.76 | 6.98 | 217,544 | 6.98 |
| 5/09/2025 | 6.96 | 7.16 | 6.65 | 6.69 | 164,758 | 6.69 |
| 5/08/2025 | 7.10 | 7.15 | 6.75 | 6.95 | 243,090 | 6.95 |
| 5/07/2025 | 6.56 | 7.13 | 6.45 | 7.05 | 178,290 | 7.05 |
| 5/06/2025 | 7.04 | 7.04 | 6.42 | 6.45 | 223,178 | 6.45 |
| 5/05/2025 | 7.43 | 7.58 | 7.11 | 7.16 | 113,123 | 7.16 |
| 5/02/2025 | 7.21 | 7.75 | 7.16 | 7.48 | 202,865 | 7.48 |
| 5/01/2025 | 6.97 | 7.39 | 6.71 | 7.14 | 210,635 | 7.14 |
| 4/30/2025 | 6.89 | 7.12 | 6.61 | 6.96 | 285,976 | 6.96 |
| 4/29/2025 | 7.01 | 7.22 | 6.85 | 6.93 | 179,764 | 6.93 |
| 4/28/2025 | 6.50 | 7.00 | 6.45 | 7.00 | 217,028 | 7.00 |
| 4/25/2025 | 6.35 | 6.47 | 6.18 | 6.46 | 173,738 | 6.46 |
| 4/24/2025 | 6.20 | 6.53 | 6.09 | 6.46 | 162,002 | 6.46 |
| 4/23/2025 | 6.20 | 6.38 | 6.06 | 6.11 | 233,199 | 6.11 |
| 4/22/2025 | 5.97 | 6.12 | 5.73 | 5.97 | 190,514 | 5.97 |
| 4/21/2025 | 5.81 | 6.12 | 5.75 | 5.87 | 137,312 | 5.87 |
| 4/17/2025 | 5.99 | 6.21 | 5.86 | 5.90 | 211,957 | 5.90 |
| 4/16/2025 | 6.25 | 6.25 | 5.82 | 5.99 | 128,631 | 5.99 |
| 4/15/2025 | 6.07 | 6.34 | 5.99 | 6.29 | 172,190 | 6.29 |
| 4/14/2025 | 5.83 | 6.16 | 5.51 | 6.07 | 189,597 | 6.07 |
| 4/11/2025 | 5.16 | 5.77 | 5.12 | 5.72 | 122,373 | 5.72 |
| 4/10/2025 | 5.48 | 5.48 | 4.91 | 5.16 | 236,979 | 5.16 |
| 4/09/2025 | 4.92 | 5.67 | 4.66 | 5.61 | 239,944 | 5.61 |
| 4/08/2025 | 5.52 | 5.59 | 4.89 | 5.02 | 206,391 | 5.02 |
| 4/07/2025 | 5.25 | 5.74 | 5.08 | 5.38 | 187,660 | 5.38 |
| 4/04/2025 | 5.56 | 5.68 | 5.08 | 5.47 | 265,918 | 5.47 |
| 4/03/2025 | 5.21 | 5.84 | 5.10 | 5.80 | 409,968 | 5.80 |
| 4/02/2025 | 4.91 | 5.63 | 4.88 | 5.50 | 204,112 | 5.50 |
| 4/01/2025 | 5.78 | 5.78 | 5.01 | 5.02 | 703,531 | 5.02 |
| 3/31/2025 | 5.95 | 6.00 | 5.41 | 5.79 | 374,983 | 5.79 |
| 3/28/2025 | 5.93 | 6.44 | 5.90 | 6.10 | 214,364 | 6.10 |
| 3/27/2025 | 6.22 | 6.42 | 5.92 | 6.29 | 239,669 | 6.29 |
| 3/26/2025 | 6.04 | 6.27 | 5.95 | 6.14 | 318,346 | 6.14 |
| 3/25/2025 | 6.38 | 6.43 | 6.08 | 6.10 | 220,641 | 6.10 |
| 3/24/2025 | 5.94 | 6.44 | 5.92 | 6.37 | 157,900 | 6.37 |
| 3/21/2025 | 6.07 | 6.17 | 5.90 | 5.92 | 325,267 | 5.92 |
| 3/20/2025 | 6.43 | 6.68 | 6.15 | 6.15 | 311,115 | 6.15 |
| 3/19/2025 | 6.22 | 6.63 | 6.22 | 6.55 | 312,892 | 6.55 |
| 3/18/2025 | 6.30 | 6.65 | 6.11 | 6.24 | 284,859 | 6.24 |
| 3/17/2025 | 6.22 | 6.81 | 6.20 | 6.34 | 249,228 | 6.34 |
| 3/14/2025 | 6.49 | 6.73 | 6.22 | 6.30 | 321,737 | 6.30 |
| 3/13/2025 | 6.75 | 6.89 | 6.12 | 6.39 | 289,545 | 6.39 |
| 3/12/2025 | 6.73 | 6.92 | 6.40 | 6.74 | 326,279 | 6.74 |
| 3/11/2025 | 5.97 | 6.74 | 5.77 | 6.68 | 689,084 | 6.68 |
| 3/10/2025 | 6.31 | 6.55 | 5.75 | 5.87 | 769,069 | 5.87 |
| 3/07/2025 | 6.58 | 7.10 | 6.31 | 6.43 | 674,991 | 6.43 |
| 3/06/2025 | 5.84 | 6.36 | 5.59 | 6.36 | 698,416 | 6.36 |
| 3/05/2025 | 6.21 | 6.70 | 5.67 | 5.93 | 842,764 | 5.93 |
| 3/04/2025 | 5.98 | 6.44 | 5.93 | 6.16 | 497,250 | 6.16 |
| 3/03/2025 | 6.28 | 6.53 | 5.88 | 6.06 | 634,265 | 6.06 |
| 2/28/2025 | 6.06 | 6.65 | 5.95 | 6.47 | 725,570 | 6.47 |
| 2/27/2025 | 5.74 | 6.04 | 5.64 | 5.80 | 265,272 | 5.80 |
| 2/26/2025 | 5.52 | 5.88 | 5.47 | 5.70 | 358,972 | 5.70 |
| 2/25/2025 | 5.85 | 5.99 | 5.50 | 5.52 | 451,756 | 5.52 |
| 2/24/2025 | 6.23 | 6.50 | 5.71 | 5.73 | 688,233 | 5.73 |
| 2/21/2025 | 6.06 | 6.22 | 5.64 | 5.80 | 1,170,862 | 5.80 |
| 2/20/2025 | 5.48 | 6.22 | 5.21 | 5.89 | 1,458,675 | 5.89 |
| 2/19/2025 | 6.82 | 7.00 | 5.30 | 5.55 | 1,527,459 | 5.55 |
| 2/18/2025 | 4.17 | 6.89 | 4.17 | 6.87 | 8,618,227 | 6.87 |