Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Septerna, Inc. - Common Stock (NQ: SEPN )

6.390 -0.350 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 6.750 6.890 6.120 6.390 289,545 -0.35(-5.19%)
Mar 12, 2025 6.730 6.920 6.400 6.740 326,279 +0.06(+0.90%)
Mar 11, 2025 5.970 6.740 5.772 6.680 689,084 +0.81(+13.80%)
Mar 10, 2025 6.310 6.548 5.750 5.870 769,069 -0.56(-8.71%)
Mar 07, 2025 6.580 7.100 6.310 6.430 674,991 +0.07(+1.10%)
Mar 06, 2025 5.840 6.360 5.590 6.360 698,416 +0.43(+7.25%)
Mar 05, 2025 6.210 6.700 5.670 5.930 842,764 -0.23(-3.73%)
Mar 04, 2025 5.980 6.440 5.929 6.160 497,250 +0.10(+1.65%)
Mar 03, 2025 6.280 6.530 5.880 6.060 634,265 -0.41(-6.34%)
Feb 28, 2025 6.060 6.650 5.950 6.470 725,570 +0.67(+11.55%)
Feb 27, 2025 5.740 6.035 5.640 5.800 265,272 +0.10(+1.75%)
Feb 26, 2025 5.520 5.880 5.470 5.700 358,972 +0.18(+3.26%)
Feb 25, 2025 5.850 5.988 5.500 5.520 451,756 -0.21(-3.66%)
Feb 24, 2025 6.230 6.500 5.710 5.730 688,233 -0.07(-1.21%)
Feb 21, 2025 6.060 6.223 5.641 5.800 1,170,862 -0.09(-1.53%)
Feb 20, 2025 5.480 6.220 5.210 5.890 1,458,675 +0.34(+6.13%)
Feb 19, 2025 6.820 7.000 5.300 5.550 1,527,459 -1.32(-19.21%)
Feb 18, 2025 4.170 6.890 4.170 6.870 8,618,227 -6.09(-46.99%)
Feb 14, 2025 12.00 13.19 11.40 12.96 199,071 +1.41(+12.21%)
Feb 13, 2025 11.43 12.22 11.28 11.55 291,159 +0.23(+2.03%)
Feb 12, 2025 10.95 11.36 10.34 11.32 404,510 -0.06(-0.53%)
Feb 11, 2025 12.97 12.97 11.28 11.38 317,169 -1.79(-13.59%)
Feb 10, 2025 12.90 13.17 11.78 13.17 423,024 +0.08(+0.61%)
Feb 07, 2025 14.22 14.25 12.96 13.09 193,574 -1.12(-7.88%)
Feb 06, 2025 14.37 14.39 13.96 14.21 176,019 -0.18(-1.25%)
Feb 05, 2025 15.34 15.34 14.20 14.39 294,029 -0.15(-1.03%)
Feb 04, 2025 15.06 16.16 13.97 14.54 269,271 -1.07(-6.85%)
Feb 03, 2025 16.49 16.59 15.41 15.61 327,156 -1.30(-7.69%)
Jan 31, 2025 17.72 18.41 16.87 16.91 311,093 -0.80(-4.52%)
Jan 30, 2025 15.40 17.94 15.40 17.71 289,333 +2.16(+13.89%)
Jan 29, 2025 15.75 16.70 15.27 15.55 310,055 -0.46(-2.87%)
Jan 28, 2025 16.08 17.04 15.45 16.01 168,455 -0.15(-0.93%)
Jan 27, 2025 19.02 19.02 15.83 16.16 177,094 -2.32(-12.55%)
Jan 24, 2025 18.23 18.93 18.23 18.48 206,151 +0.10(+0.54%)
Jan 23, 2025 19.74 19.97 18.33 18.38 157,277 -1.00(-5.16%)
Jan 22, 2025 18.49 20.48 18.49 19.38 147,768 +0.68(+3.64%)
Jan 21, 2025 17.02 19.13 16.75 18.70 355,821 +1.81(+10.72%)
Jan 17, 2025 17.04 17.51 16.71 16.89 99,234 -0.09(-0.53%)
Jan 16, 2025 17.02 17.33 16.64 16.98 132,723 -0.02(-0.12%)
Jan 15, 2025 17.15 17.19 16.40 17.00 129,452 +0.04(+0.24%)
Jan 14, 2025 16.89 18.06 15.86 16.96 392,054 -0.04(-0.24%)
Jan 13, 2025 18.14 18.16 16.33 17.00 261,373 -0.99(-5.50%)
Jan 10, 2025 20.35 21.21 17.71 17.99 207,078 -2.86(-13.72%)
Jan 08, 2025 20.21 21.50 20.11 20.85 172,645 +0.38(+1.86%)
Jan 07, 2025 22.04 22.32 20.09 20.47 151,940 -1.62(-7.33%)
Jan 06, 2025 22.88 23.70 21.25 22.09 184,243 -1.60(-6.75%)
Jan 03, 2025 21.43 23.85 21.43 23.69 216,540 +2.34(+10.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.