Want to see SEPN full AI Analyst Report?
Septerna, Inc. (SEPN) Historical Prices
138 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 43.53 | 44.58 | 42.22 | 43.70 | 43.70 | +1.16% | 307,511 | 0.79 |
| Nov 02, 2026 | 44.06 | 44.95 | 41.07 | 43.20 | 43.20 | -1.82% | 475,332 | 1.23 |
| Oct 30, 2026 | 45.00 | 45.43 | 43.68 | 44.00 | 44.00 | -2.72% | 223,449 | 0.57 |
| Oct 29, 2026 | 44.43 | 45.60 | 43.74 | 45.23 | 45.23 | +2.21% | 200,615 | 0.51 |
| Oct 28, 2026 | 43.51 | 45.08 | 41.92 | 44.25 | 44.25 | +0.25% | 380,139 | 0.98 |
| Oct 27, 2026 | 41.43 | 44.22 | 40.97 | 44.14 | 44.14 | +6.67% | 261,813 | 0.67 |
| Oct 26, 2026 | 40.42 | 41.95 | 38.39 | 41.38 | 41.38 | +2.40% | 279,433 | 0.72 |
| Oct 23, 2026 | 40.63 | 41.21 | 39.65 | 40.41 | 40.41 | -1.15% | 200,316 | 0.52 |
| Oct 22, 2026 | 40.72 | 41.77 | 39.70 | 40.88 | 40.88 | +0.29% | 251,077 | 0.65 |
| Oct 21, 2026 | 39.57 | 41.40 | 38.75 | 40.76 | 40.76 | +3.58% | 286,397 | 0.74 |
| Oct 20, 2026 | 36.46 | 39.55 | 36.25 | 39.35 | 39.35 | +8.16% | 418,309 | 1.09 |
| Oct 19, 2026 | 36.48 | 37.82 | 36.04 | 36.38 | 36.38 | +0.08% | 410,189 | 1.08 |
| Oct 16, 2026 | 37.47 | 37.47 | 35.09 | 36.35 | 36.35 | -2.94% | 234,122 | 0.62 |
| Oct 15, 2026 | 36.78 | 38.36 | 36.22 | 37.45 | 37.45 | +3.11% | 271,437 | 0.72 |
| Oct 14, 2026 | 36.00 | 37.28 | 34.36 | 36.32 | 36.32 | -0.26% | 369,978 | 0.98 |
| Oct 13, 2026 | 37.49 | 38.51 | 36.28 | 36.42 | 36.42 | -3.05% | 491,852 | 1.31 |
| Oct 12, 2026 | 38.32 | 38.41 | 37.25 | 37.56 | 37.56 | -2.11% | 207,564 | 0.55 |
| Oct 09, 2026 | 36.76 | 38.73 | 35.77 | 38.37 | 38.37 | +3.98% | 349,482 | 0.91 |
| Oct 08, 2026 | 35.47 | 37.09 | 34.66 | 36.90 | 36.90 | +2.50% | 745,387 | 1.97 |
| Oct 07, 2026 | 35.27 | 37.14 | 35.20 | 36.00 | 36.00 | +0.93% | 1,028,374 | 2.79 |
| Oct 06, 2026 | 37.97 | 38.69 | 35.60 | 35.67 | 35.67 | -5.81% | 491,196 | 1.31 |
| Oct 05, 2026 | 37.83 | 38.52 | 36.82 | 37.87 | 37.87 | +0.42% | 266,665 | 0.69 |
| Oct 02, 2026 | 38.84 | 39.11 | 37.31 | 37.71 | 37.71 | -0.89% | 395,448 | 1.00 |
| Oct 01, 2026 | 38.90 | 39.52 | 37.81 | 38.05 | 38.05 | -2.76% | 545,104 | 1.39 |
| Sep 30, 2026 | 39.13 | 39.85 | 38.49 | 39.13 | 39.13 | +0.00% | 209,580 | 0.54 |
| Sep 29, 2026 | 39.52 | 39.57 | 38.37 | 39.13 | 39.13 | -1.53% | 564,501 | 1.46 |
| Sep 28, 2026 | 37.61 | 39.78 | 37.03 | 39.74 | 39.74 | +5.22% | 338,337 | 0.87 |
| Sep 25, 2026 | 38.34 | 38.34 | 37.35 | 37.77 | 37.77 | -0.94% | 344,295 | 0.87 |
| Sep 24, 2026 | 38.41 | 38.81 | 37.49 | 38.13 | 38.13 | -0.83% | 293,140 | 0.71 |
| Sep 23, 2026 | 40.17 | 40.17 | 36.98 | 38.45 | 38.45 | -4.78% | 509,719 | 1.19 |
| Sep 22, 2026 | 38.78 | 41.09 | 38.74 | 40.38 | 40.38 | +4.77% | 412,055 | 0.96 |
| Sep 21, 2026 | 38.97 | 39.47 | 38.01 | 38.54 | 38.54 | -0.39% | 252,437 | 0.59 |
| Sep 18, 2026 | 39.28 | 39.48 | 37.88 | 38.69 | 38.69 | -2.05% | 448,203 | 1.05 |
| Sep 17, 2026 | 39.38 | 40.52 | 39.01 | 39.50 | 39.50 | +2.76% | 241,527 | 0.56 |
| Sep 16, 2026 | 39.15 | 40.24 | 37.92 | 38.44 | 38.44 | -1.08% | 304,946 | 0.71 |
| Sep 15, 2026 | 39.52 | 39.52 | 38.26 | 38.86 | 38.86 | -1.74% | 269,622 | 0.62 |
| Sep 14, 2026 | 38.66 | 39.95 | 38.51 | 39.55 | 39.55 | +2.70% | 356,039 | 0.83 |
| Sep 11, 2026 | 37.75 | 40.02 | 37.56 | 38.51 | 38.51 | +2.01% | 354,801 | 0.83 |
| Sep 10, 2026 | 37.37 | 38.43 | 36.60 | 37.75 | 37.75 | -0.58% | 338,723 | 0.78 |
| Sep 09, 2026 | 37.15 | 39.40 | 37.15 | 37.97 | 37.97 | +1.61% | 475,312 | 1.10 |
| Sep 08, 2026 | 36.15 | 38.06 | 36.01 | 37.37 | 37.37 | +1.69% | 309,895 | 0.72 |
| Sep 07, 2026 | 36.57 | 37.59 | 36.57 | 36.75 | 36.75 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 36.57 | 37.59 | 36.57 | 36.75 | 36.75 | -0.14% | 199,666 | 0.46 |
| Sep 03, 2026 | 37.72 | 38.20 | 36.46 | 36.80 | 36.80 | -1.87% | 241,541 | 0.55 |
| Sep 02, 2026 | 37.96 | 38.86 | 37.25 | 37.50 | 37.50 | -0.48% | 263,248 | 0.60 |
| Sep 01, 2026 | 38.15 | 38.57 | 37.24 | 37.68 | 37.68 | -1.23% | 263,950 | 0.60 |
| Aug 31, 2026 | 38.71 | 39.11 | 37.39 | 38.15 | 38.15 | -1.95% | 415,346 | 0.94 |
| Aug 28, 2026 | 40.25 | 40.95 | 38.74 | 38.91 | 38.91 | -3.85% | 385,854 | 0.88 |
| Aug 27, 2026 | 40.01 | 41.08 | 39.95 | 40.47 | 40.47 | +0.55% | 266,543 | 0.61 |
| Aug 26, 2026 | 41.08 | 41.36 | 40.12 | 40.25 | 40.25 | -2.54% | 168,482 | 0.38 |
