NASDAQ : SEPN
Septerna, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Septerna, Inc. (SEPN) closed at 43.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 44.06 | 44.95 | 41.07 | 43.2 | 475,332 | -1.82% |
| 2026-10-30 | 45 | 45.432 | 43.68 | 44 | 223,449 | -2.72% |
| 2026-10-29 | 44.43 | 45.6 | 43.74 | 45.23 | 200,691 | +2.21% |
| 2026-10-28 | 43.51 | 45.08 | 41.92 | 44.25 | 380,141 | +0.25% |
| 2026-10-27 | 41.43 | 44.22 | 40.97 | 44.14 | 261,830 | +6.67% |
| 2026-10-26 | 40.42 | 41.95 | 38.393 | 41.38 | 279,434 | +2.40% |
| 2026-10-23 | 40.63 | 41.21 | 39.65 | 40.41 | 200,318 | -1.15% |
| 2026-10-22 | 40.72 | 41.77 | 39.7 | 40.88 | 251,110 | +0.29% |
| 2026-10-21 | 39.57 | 41.4 | 38.75 | 40.76 | 286,397 | +3.58% |
| 2026-10-20 | 36.46 | 39.55 | 36.25 | 39.35 | 418,309 | +8.16% |
| 2026-10-19 | 36.48 | 37.82 | 36.035 | 36.38 | 410,191 | +0.08% |
| 2026-10-16 | 37.47 | 37.47 | 35.09 | 36.35 | 234,140 | -2.94% |
| 2026-10-15 | 36.78 | 38.36 | 36.22 | 37.45 | 271,437 | +3.11% |
| 2026-10-14 | 36 | 37.275 | 34.36 | 36.32 | 369,978 | -0.26% |
| 2026-10-13 | 37.49 | 38.51 | 36.275 | 36.415 | 491,852 | -3.05% |
| 2026-10-12 | 38.32 | 38.41 | 37.25 | 37.56 | 207,564 | -2.11% |
| 2026-10-09 | 36.76 | 38.73 | 35.765 | 38.37 | 349,482 | +3.98% |
| 2026-10-08 | 35.47 | 37.09 | 34.663 | 36.9 | 745,387 | +2.50% |
| 2026-10-07 | 35.27 | 37.14 | 35.2 | 36 | 1,028,374 | +0.93% |
| 2026-10-06 | 37.97 | 38.69 | 35.6 | 35.67 | 491,196 | -5.81% |
| 2026-10-05 | 37.83 | 38.52 | 36.82 | 37.87 | 266,681 | +0.42% |
| 2026-10-02 | 38.84 | 39.105 | 37.306 | 37.71 | 395,448 | -0.89% |
| 2026-10-01 | 38.9 | 39.52 | 37.81 | 38.05 | 545,256 | -2.76% |
| 2026-09-30 | 39.13 | 39.85 | 38.49 | 39.13 | 209,580 | +0.00% |
| 2026-09-29 | 39.52 | 39.565 | 38.37 | 39.13 | 564,501 | -1.53% |
| 2026-09-28 | 37.61 | 39.78 | 37.03 | 39.74 | 338,337 | +5.22% |
| 2026-09-25 | 38.34 | 38.34 | 37.35 | 37.77 | 344,295 | -0.94% |
| 2026-09-24 | 38.41 | 38.805 | 37.49 | 38.13 | 293,140 | -0.83% |
| 2026-09-23 | 40.17 | 40.17 | 36.98 | 38.45 | 509,719 | -4.78% |
| 2026-09-22 | 38.78 | 41.09 | 38.74 | 40.38 | 412,055 | +4.77% |
| 2026-09-21 | 38.97 | 39.47 | 38.01 | 38.54 | 252,437 | -0.39% |
| 2026-09-18 | 39.28 | 39.48 | 37.881 | 38.69 | 448,203 | -2.05% |
| 2026-09-17 | 39.38 | 40.52 | 39.005 | 39.5 | 256,832 | +2.76% |
| 2026-09-16 | 39.15 | 40.24 | 37.918 | 38.44 | 304,946 | -1.08% |
| 2026-09-15 | 39.52 | 39.52 | 38.263 | 38.86 | 269,622 | -1.74% |
| 2026-09-14 | 38.66 | 39.95 | 38.51 | 39.55 | 356,039 | +2.70% |
| 2026-09-11 | 37.75 | 40.02 | 37.56 | 38.51 | 354,801 | +2.01% |
| 2026-09-10 | 37.37 | 38.43 | 36.6 | 37.75 | 338,723 | -0.58% |
| 2026-09-09 | 37.15 | 39.4 | 37.15 | 37.97 | 475,312 | +1.61% |
| 2026-09-08 | 36.15 | 38.06 | 36.01 | 37.37 | 309,895 | +1.69% |
| 2026-09-04 | 36.57 | 37.59 | 36.57 | 36.75 | 199,666 | -0.14% |
| 2026-09-03 | 37.72 | 38.195 | 36.46 | 36.8 | 241,561 | -1.87% |
| 2026-09-02 | 37.96 | 38.86 | 37.245 | 37.5 | 263,248 | -0.48% |
| 2026-09-01 | 38.15 | 38.57 | 37.24 | 37.68 | 263,952 | -1.23% |
| 2026-08-31 | 38.71 | 39.105 | 37.39 | 38.15 | 415,346 | -1.95% |
| 2026-08-28 | 40.25 | 40.945 | 38.74 | 38.91 | 385,881 | -3.85% |
| 2026-08-27 | 40.01 | 41.08 | 39.95 | 40.47 | 266,543 | +0.55% |
| 2026-08-26 | 41.08 | 41.355 | 40.12 | 40.25 | 168,482 | -2.54% |
| 2026-08-25 | 41.57 | 41.85 | 40.47 | 41.3 | 333,378 | +1.92% |
| 2026-08-24 | 39.76 | 40.9 | 38.96 | 40.52 | 520,552 | +1.30% |
| 2026-08-21 | 41.44 | 41.44 | 39.95 | 40 | 289,809 | -1.94% |
| 2026-08-20 | 43.15 | 43.619 | 40.24 | 40.79 | 430,003 | -7.15% |
| 2026-08-19 | 44.65 | 44.93 | 43.49 | 43.93 | 383,524 | +0.30% |
| 2026-08-18 | 43.69 | 44.58 | 43.37 | 43.8 | 332,879 | -0.90% |
| 2026-08-17 | 44.01 | 45.41 | 43.69 | 44.2 | 433,684 | -0.67% |
| 2026-08-14 | 45 | 46.5 | 43.64 | 44.5 | 630,368 | -1.42% |
| 2026-08-13 | 47.83 | 48.95 | 45.1 | 45.14 | 877,878 | -6.33% |
| 2026-08-12 | 47.93 | 51.1 | 47.4 | 48.19 | 1,261,317 | +0.90% |
| 2026-08-11 | 39.57 | 48 | 38.62 | 47.76 | 1,159,567 | +22.93% |
| 2026-08-10 | 38.56 | 39.71 | 38.05 | 38.85 | 275,481 | +0.05% |
| 2026-08-07 | 39.98 | 40.65 | 38.11 | 38.83 | 303,803 | -1.77% |
| 2026-08-06 | 39 | 40.122 | 38.78 | 39.53 | 193,665 | +1.99% |
| 2026-08-05 | 38.92 | 40.63 | 38.46 | 38.76 | 442,958 | -0.56% |
| 2026-08-04 | 35.55 | 39.12 | 35.55 | 38.98 | 399,119 | +11.44% |
| 2026-08-03 | 34.45 | 35.25 | 33.19 | 34.98 | 201,795 | +1.54% |
| 2026-07-31 | 34.97 | 35.485 | 33.49 | 34.45 | 241,095 | -2.08% |
| 2026-07-30 | 34 | 35.82 | 34 | 35.18 | 266,084 | +4.67% |
| 2026-07-29 | 33.97 | 34.58 | 33.25 | 33.61 | 158,216 | -1.06% |
| 2026-07-28 | 33.77 | 35.11 | 32.845 | 33.97 | 263,368 | +1.43% |
| 2026-07-27 | 33.25 | 34.4 | 33.03 | 33.49 | 143,876 | +1.18% |
| 2026-07-24 | 33.88 | 34.968 | 32.475 | 33.1 | 242,035 | -1.11% |
| 2026-07-23 | 33.32 | 34.5 | 32.955 | 33.47 | 298,231 | -2.13% |
| 2026-07-22 | 33.32 | 34.51 | 32.74 | 34.2 | 264,140 | +1.54% |
| 2026-07-21 | 32.2 | 35.11 | 31.85 | 33.68 | 215,407 | +4.56% |
| 2026-07-20 | 33.35 | 34.28 | 32.17 | 32.21 | 197,247 | -3.56% |
| 2026-07-17 | 30.98 | 34.285 | 30.55 | 33.4 | 306,430 | +5.83% |
| 2026-07-16 | 33.99 | 34.32 | 31.44 | 31.56 | 416,730 | -7.37% |
| 2026-07-15 | 34.5 | 35.26 | 32.33 | 34.07 | 373,683 | -1.36% |
| 2026-07-14 | 34.27 | 35.37 | 33.54 | 34.54 | 650,791 | +0.52% |
| 2026-07-13 | 35.64 | 36.01 | 33.911 | 34.36 | 394,064 | -4.37% |
| 2026-07-10 | 37.97 | 37.97 | 35.43 | 35.93 | 378,161 | -5.05% |
| 2026-07-09 | 36.43 | 38.04 | 36.07 | 37.84 | 969,517 | +3.96% |
| 2026-07-08 | 35.37 | 37.26 | 34.75 | 36.4 | 945,173 | +1.59% |
| 2026-07-07 | 34.46 | 37.75 | 34.43 | 35.83 | 843,504 | +7.05% |
| 2026-07-06 | 33.38 | 34.3 | 32.91 | 33.47 | 469,404 | -1.56% |
| 2026-07-02 | 34.68 | 34.85 | 33.25 | 34 | 475,806 | -1.76% |
| 2026-07-01 | 33.45 | 35.17 | 33.02 | 34.61 | 440,357 | +3.34% |
| 2026-06-30 | 34.69 | 34.78 | 32.65 | 33.49 | 747,647 | -3.63% |
| 2026-06-29 | 35.18 | 35.99 | 32 | 34.75 | 1,432,558 | -6.94% |
| 2026-06-26 | 34.44 | 37.48 | 34.23 | 37.34 | 1,480,133 | +8.11% |
| 2026-06-25 | 36.36 | 36.4 | 34.352 | 34.54 | 324,557 | -4.19% |
| 2026-06-24 | 36.9 | 37.99 | 35.61 | 36.05 | 357,572 | -1.42% |
| 2026-06-23 | 34.67 | 37.5 | 34.28 | 36.57 | 312,456 | +4.94% |
| 2026-06-22 | 36.46 | 37.24 | 34.68 | 34.85 | 507,455 | -3.65% |
| 2026-06-18 | 36.24 | 37.32 | 34.505 | 36.17 | 283,355 | +1.03% |
| 2026-06-17 | 35.17 | 36.12 | 33.88 | 35.8 | 325,299 | +1.79% |
| 2026-06-16 | 35.93 | 36.62 | 35.06 | 35.17 | 284,028 | -2.39% |
| 2026-06-15 | 36.27 | 37.01 | 35.37 | 36.03 | 287,821 | +0.22% |
| 2026-06-12 | 34.03 | 36.26 | 33.85 | 35.95 | 475,864 | +5.64% |
| 2026-06-11 | 30.86 | 34.185 | 30.739 | 34.03 | 513,325 | +11.68% |
| 2026-06-10 | 31 | 31.98 | 30.41 | 30.47 | 171,877 | -1.74% |
| 2026-06-09 | 30.69 | 31.9 | 30.235 | 31.01 | 277,830 | +1.97% |
| 2026-06-08 | 31.97 | 32.379 | 30.05 | 30.41 | 327,252 | -2.38% |
| 2026-06-05 | 30.99 | 31.41 | 30.47 | 31.15 | 211,653 | -0.70% |
| 2026-06-04 | 30.61 | 31.79 | 30.61 | 31.37 | 290,672 | +2.68% |
| 2026-06-03 | 29.89 | 30.84 | 29.57 | 30.55 | 286,646 | +2.04% |
| 2026-06-02 | 29.56 | 30.28 | 29.12 | 29.94 | 603,614 | -0.13% |
| 2026-06-01 | 29.59 | 30.36 | 27.075 | 29.98 | 359,290 | -0.73% |
| 2026-05-29 | 30.96 | 31.6 | 29.71 | 30.2 | 270,509 | -2.74% |
| 2026-05-28 | 29.71 | 31.4 | 29.22 | 31.05 | 219,156 | +4.23% |
| 2026-05-27 | 30.61 | 30.95 | 29.315 | 29.79 | 178,699 | -2.79% |
| 2026-05-26 | 28.49 | 30.78 | 27.664 | 30.645 | 347,395 | +8.06% |
| 2026-05-22 | 27.93 | 29.885 | 27.93 | 28.36 | 347,216 | +1.58% |
| 2026-05-21 | 27.62 | 28.595 | 27.49 | 27.92 | 232,419 | -0.32% |
| 2026-05-20 | 26.77 | 28.055 | 26.71 | 28.01 | 226,724 | +5.66% |
| 2026-05-19 | 26.21 | 27.16 | 25.79 | 26.51 | 366,751 | +0.80% |
| 2026-05-18 | 27.08 | 27.975 | 26 | 26.3 | 316,920 | -2.41% |
| 2026-05-15 | 27.62 | 28.805 | 26.28 | 26.95 | 573,806 | -4.84% |
| 2026-05-14 | 24.84 | 28.365 | 24.03 | 28.32 | 556,102 | +14.42% |
| 2026-05-13 | 24.5 | 25.482 | 24.23 | 24.75 | 315,751 | -0.36% |