Septerna, Inc. - SEPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2026	25.47	26.59	26.59	26.96	24.98	365,200
February 06, 2026	24.73	25.41	25.41	25.76	24.13	280,135
February 05, 2026	24.48	24.44	24.44	25.54	24	385,823
February 04, 2026	25.76	24.93	24.93	25.92	24.75	226,500
February 03, 2026	24.95	25.54	25.54	25.71	24.95	194,852
February 02, 2026	23.34	25.03	25.03	25.81	23.02	487,900
January 30, 2026	23.4	23.34	23.34	23.94	23.23	282,418
January 29, 2026	23.96	23.8	23.8	24.81	23.67	286,536
January 28, 2026	25.36	23.66	23.66	25.63	23.45	325,705
January 27, 2026	25.98	25.45	25.45	26.52	25.2	347,444
January 26, 2026	25.72	25.97	25.97	26.6	25.35	180,217
January 23, 2026	26.64	25.77	25.77	26.82	25.35	190,703
January 22, 2026	26.41	26.67	26.67	27.53	26.31	258,100
January 21, 2026	26.97	26.35	26.35	27.4	26.01	190,200
January 20, 2026	26.37	27.03	27.03	27.95	26.17	164,934
January 16, 2026	27.39	26.07	26.07	28.15	25.99	344,108
January 15, 2026	26.86	27.38	27.38	27.83	26.27	235,200
January 14, 2026	26.24	26.73	26.73	27.76	25.92	173,400
January 13, 2026	24.84	26.38	26.38	26.73	24.44	221,101
January 12, 2026	25.49	24.88	24.88	25.54	24.66	1.08M
January 09, 2026	25.74	25.3	25.3	26.71	25.25	235,200
January 08, 2026	26.41	25.74	25.74	26.41	25.38	168,240
January 07, 2026	25.6	26.41	26.41	26.75	25.5	304,900
January 06, 2026	26.79	25.45	25.45	27.09	25.24	316,500
January 05, 2026	28.47	26.79	26.79	28.47	26.2	230,700
January 02, 2026	28.2	27.98	27.98	29	27.72	255,610
December 31, 2025	27.62	27.88	27.88	28.32	27.5	168,900
December 30, 2025	28.44	27.78	27.78	28.5	27.51	143,421
December 29, 2025	28.31	28.38	28.38	29.23	28.31	126,079
December 26, 2025	28.6	28.62	28.62	29.06	28.1	113,190
December 24, 2025	28.34	29.47	29.47	29.66	28.26	114,000
December 23, 2025	29	28.23	28.23	29.5	27.93	264,000
December 22, 2025	29.65	29.47	29.47	29.88	28.61	189,605
December 19, 2025	28.54	29.58	29.58	30.5	28.5	915,700
December 18, 2025	26.95	27.54	27.54	28.12	26.32	301,805
December 17, 2025	26.33	26.55	26.55	26.76	25.4	287,708
December 16, 2025	26.94	26.23	26.23	28.43	26.19	253,502
December 15, 2025	25.7	27.18	27.18	27.78	25.7	340,908
December 12, 2025	26.47	25.44	25.44	26.49	25.35	164,841
December 11, 2025	25.6	26.21	26.21	26.7	24.77	219,534
December 10, 2025	25.56	25.64	25.64	26.01	24.63	346,735
December 09, 2025	25.96	25.49	25.49	26.4	25.24	182,613
December 08, 2025	27.14	25.96	25.96	27.49	25.83	423,927
December 05, 2025	26.43	26.76	26.76	26.87	25.71	346,916
December 04, 2025	26.4	26.16	26.16	26.8	25.74	177,915
December 03, 2025	26.12	26.55	26.55	26.65	25.46	290,344
December 02, 2025	27.71	26.17	26.17	27.98	26.12	282,191
December 01, 2025	28.81	27.62	27.62	29.14	27.55	286,062
November 28, 2025	29.63	29.02	29.02	29.69	28.07	295,178
November 26, 2025	28	29.57	29.57	29.74	26.55	681,184
November 25, 2025	28.7	27.97	27.97	28.7	26.81	360,600
November 24, 2025	26.28	28.51	28.51	29.43	26.28	546,631
November 21, 2025	23.64	25.56	25.56	26.26	23.55	345,498
November 20, 2025	23.36	23.77	23.77	24.44	23.31	277,033
November 19, 2025	21.77	23.1	23.1	23.8	21.63	390,471
November 18, 2025	21.73	21.69	21.69	22.43	21.31	331,934
November 17, 2025	22.68	21.64	21.64	23.15	21.57	462,715
November 14, 2025	19.69	23.26	23.26	23.99	19.69	1.52M
November 13, 2025	19.23	19.24	19.24	19.35	18.64	150,900
November 12, 2025	19.32	19.23	19.23	19.82	18.85	214,900

Septerna, Inc. (SEPN) NASDAQ