Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Septerna, Inc. - Common Stock (SEPN)

36.17
+0.37 (1.03%)
NASDAQ· Last Trade: Jun 21st, 5:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202636.2437.3234.5136.17283,35636.17
6/17/202635.1736.1233.8835.80325,29935.80
6/16/202635.9336.6235.0635.17284,02835.17
6/15/202636.2737.0135.3736.03287,77136.03
6/12/202634.0336.2633.8535.95475,86435.95
6/10/202631.0031.9830.4130.47171,87730.47
6/09/202630.6931.9030.5731.01277,83131.01
6/08/202631.9732.3830.0530.41327,25330.41
6/05/202630.9931.4130.4731.15211,65331.15
6/04/202630.6131.7930.6131.37290,67331.37
6/03/202629.8930.8429.5730.55286,64730.55
6/02/202629.5630.2829.1229.94603,61529.94
6/01/202629.5930.3627.0729.98359,29029.98
5/29/202630.9631.6029.7130.20270,50930.20
5/28/202629.7131.4029.2231.05219,14731.05
5/27/202630.6130.9529.3229.79178,69929.79
5/26/202628.4930.7827.6630.64347,38630.64
5/22/202627.9329.8927.9328.36347,21628.36
5/21/202627.6228.5927.4927.92232,41927.92
5/20/202626.7728.0526.7128.01226,72428.01
5/19/202626.2127.1625.7926.51366,75126.51
5/18/202627.0827.9826.0026.30316,92126.30
5/15/202627.6228.8026.2826.95573,80626.95
5/14/202624.8428.3624.0328.32555,99628.32
5/13/202624.5025.4824.2324.75315,74924.75
5/12/202624.4625.9923.5724.84408,18224.84
5/11/202623.8724.6523.5023.57132,88423.57
5/08/202623.9824.8623.8223.87208,36523.87
5/07/202624.7725.0523.4423.98218,32623.98
5/06/202624.2524.9023.9024.71308,47724.71
5/05/202625.0025.2523.2924.13298,69124.13
5/04/202623.5225.2023.5224.82359,55424.82
5/01/202623.8424.5923.1523.61201,57523.61
4/30/202623.4524.2423.1123.76271,90623.76
4/29/202624.0024.5722.7823.45347,61023.45
4/28/202625.0925.5023.9524.29280,22724.29
4/27/202624.6025.8624.5825.09370,79225.09
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