Septerna, Inc. - Common Stock (SEPN)

Last Price37.75

Change+0.00 (0.00%)

NASDAQ· Last Trade: Sep 11th, 5:21 AM EDT

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

Date Range:

2026-06-11 - 2026-09-11

Date	Open	High	Low	Close	Volume	Adjusted Close
9/10/2026	37.37	38.43	36.60	37.75	338,724	37.75
9/09/2026	37.15	39.40	37.15	37.97	475,312	37.97
9/08/2026	36.15	38.06	36.01	37.37	309,895	37.37
9/04/2026	36.57	37.59	36.57	36.75	199,667	36.75
9/03/2026	37.72	38.20	36.46	36.80	241,559	36.80
9/02/2026	37.96	38.86	37.24	37.50	263,245	37.50
9/01/2026	38.15	38.57	37.24	37.68	263,950	37.68
8/31/2026	38.71	39.10	37.39	38.15	415,430	38.15
8/28/2026	40.25	40.95	38.74	38.91	385,882	38.91
8/27/2026	40.01	41.08	39.95	40.47	266,543	40.47
8/26/2026	41.08	41.35	40.12	40.25	168,481	40.25
8/25/2026	41.57	41.85	40.47	41.30	333,359	41.30
8/24/2026	39.76	40.90	38.96	40.52	520,554	40.52
8/21/2026	41.44	41.44	39.95	40.00	289,809	40.00
8/20/2026	43.15	43.62	40.24	40.79	429,950	40.79
8/19/2026	44.65	44.93	43.49	43.93	383,523	43.93
8/18/2026	43.69	44.58	43.37	43.80	332,878	43.80
8/17/2026	44.01	45.41	43.69	44.20	433,684	44.20
8/14/2026	45.00	46.50	43.64	44.50	630,368	44.50
8/13/2026	47.83	48.95	45.10	45.14	877,658	45.14
8/12/2026	47.93	51.10	47.40	48.19	1,261,216	48.19
8/11/2026	39.57	48.00	38.62	47.76	1,159,567	47.76
8/10/2026	38.56	39.71	38.05	38.85	275,479	38.85
8/07/2026	39.98	40.65	38.11	38.83	303,804	38.83
8/06/2026	39.00	40.12	38.78	39.53	193,665	39.53
8/05/2026	38.92	40.63	38.46	38.76	442,952	38.76
8/04/2026	35.55	39.12	35.55	38.98	398,931	38.98
8/03/2026	34.45	35.25	33.19	34.98	201,794	34.98
7/31/2026	34.97	35.48	33.49	34.45	241,096	34.45
7/30/2026	34.00	35.82	34.00	35.18	264,481	35.18
7/29/2026	33.97	34.58	33.25	33.61	158,216	33.61
7/28/2026	33.77	35.11	32.84	33.97	263,369	33.97
7/27/2026	33.25	34.40	33.03	33.49	143,876	33.49
7/24/2026	33.88	34.97	32.48	33.10	242,036	33.10
7/23/2026	33.32	34.50	32.95	33.47	298,228	33.47
7/22/2026	33.32	34.51	32.74	34.20	264,140	34.20
7/21/2026	32.20	35.11	31.85	33.68	215,406	33.68
7/20/2026	33.35	34.28	32.17	32.21	197,248	32.21
7/17/2026	30.98	34.28	30.55	33.40	306,430	33.40
7/16/2026	33.99	34.32	31.44	31.56	416,730	31.56
7/15/2026	34.50	35.26	32.33	34.07	373,683	34.07
7/14/2026	34.27	35.37	33.54	34.54	650,787	34.54
7/13/2026	35.64	36.01	33.91	34.36	394,064	34.36
7/10/2026	37.97	37.97	35.43	35.93	378,162	35.93
7/09/2026	36.43	38.04	36.07	37.84	969,517	37.84
7/08/2026	35.37	37.26	34.75	36.40	945,174	36.40
7/07/2026	34.46	37.75	34.43	35.83	843,504	35.83
7/06/2026	33.38	34.30	32.91	33.47	469,405	33.47
7/02/2026	34.68	34.85	33.25	34.00	475,806	34.00
7/01/2026	33.45	35.17	33.02	34.61	440,358	34.61
6/30/2026	34.69	34.78	32.65	33.49	747,647	33.49
6/29/2026	35.18	35.99	32.00	34.75	1,432,559	34.75
6/26/2026	34.44	37.48	34.23	37.34	1,480,133	37.34
6/25/2026	36.36	36.40	34.35	34.54	324,557	34.54
6/24/2026	36.90	37.99	35.61	36.05	357,574	36.05
6/23/2026	34.67	37.50	34.28	36.57	312,389	36.57
6/22/2026	36.46	37.24	34.68	34.85	507,454	34.85
6/18/2026	36.24	37.32	34.51	36.17	283,356	36.17
6/17/2026	35.17	36.12	33.88	35.80	325,299	35.80
6/16/2026	35.93	36.62	35.06	35.17	284,028	35.17
6/15/2026	36.27	37.01	35.37	36.03	287,771	36.03
6/12/2026	34.03	36.26	33.85	35.95	475,864	35.95
6/11/2026	30.86	34.19	30.74	34.03	513,327	34.03