Septerna, Inc. - Common Stock (SEPN)

25.57
+0.90 (3.65%)
NASDAQ · Last Trade: Apr 27th, 12:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202624.8625.4024.4924.67595,43024.67
4/23/202625.8227.1724.9424.97337,90824.97
4/22/202625.9526.2025.3425.86255,58825.86
4/21/202627.0027.3025.5225.80363,38825.80
4/20/202625.9527.0725.5926.86654,62826.86
4/17/202625.5026.5724.8426.13391,39526.13
4/16/202625.9226.8524.9824.99352,20824.99
4/15/202624.1325.9923.3125.93816,06025.93
4/14/202623.5724.4023.3524.13213,43024.13
4/13/202623.0024.3322.8323.34218,20523.34
4/10/202624.9224.9222.9723.09629,07523.09
4/09/202624.4025.2124.1824.83220,93624.83
4/08/202625.7125.8324.2224.49162,43924.49
4/07/202624.6724.8924.0524.84189,55024.84
4/06/202624.8825.4824.3824.78140,16424.78
4/02/202623.9025.2923.9025.18288,09325.18
4/01/202624.3324.9424.1824.37210,23824.37
3/31/202623.7424.8623.5024.03257,76224.03
3/30/202623.9524.1722.8923.30223,40423.30
3/27/202624.6825.1623.7523.87145,38223.87
3/26/202623.9825.0023.4024.74238,78624.74
3/25/202623.6925.0723.5024.21134,20924.21
3/24/202623.7723.9122.9723.44164,45823.44
3/23/202624.6325.3323.5723.78287,99523.78
3/20/202624.2624.5123.8224.18489,89024.18
3/19/202623.8324.5723.3524.28283,19524.28
3/18/202625.1025.3524.0424.11232,08624.11
3/17/202625.1525.7224.1425.17212,22025.17
3/16/202625.4327.0024.7525.14353,09825.14
3/13/202626.4927.0224.9625.14282,87125.14
3/12/202625.8626.7325.2526.45249,52626.45
3/11/202627.4528.0026.2926.31308,35426.31
3/10/202629.4029.8227.2228.02245,39228.02
3/09/202628.7930.0028.2529.06556,63029.06
3/06/202627.0528.8926.6228.78302,19028.78
3/05/202628.2628.2625.9827.47494,86427.47
3/04/202628.6029.0227.5028.82200,30028.82
3/03/202628.5128.6427.1628.13223,27428.13
3/02/202628.1129.5026.5828.64514,80628.64
2/27/202629.7930.3328.4429.02412,05929.02
2/26/202630.0030.7029.2930.28253,55830.28
2/25/202631.0932.6329.7929.99477,54429.99
2/24/202628.2230.9228.0730.86342,99830.86
2/23/202627.3028.1726.8428.00263,58228.00
2/20/202626.8527.4025.4927.28293,62427.28
2/19/202628.1728.1726.2627.08458,82927.08
2/18/202630.0830.5227.9628.30364,57128.30
2/17/202627.6031.3727.6030.30417,49130.30
2/13/202625.7027.6425.1227.50348,91627.50
2/12/202626.7026.7025.2225.76170,98825.76
2/11/202626.9726.9725.3626.34233,62726.34
2/10/202626.5427.3126.1026.70172,99026.70
2/09/202625.4726.9624.9826.59365,17126.59
2/06/202624.7325.7624.1325.41280,13525.41
2/05/202624.4825.5424.0024.44385,72324.44
2/04/202625.7625.9224.7524.93226,48924.93
2/03/202624.9525.7124.9525.54194,84925.54
2/02/202623.3425.8123.0225.03487,87625.03
1/30/202623.4023.9423.2323.34282,41823.34
1/29/202623.9624.8023.6623.80286,53623.80
1/28/202625.3625.6323.4523.66324,00623.66
1/27/202625.9826.5225.2025.45347,44425.45