5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+9.33%
3 MONTH PERFORMANCE
+78.15%
6 MONTH PERFORMANCE
+150.15%
YEAR-TO-DATE PERFORMANCE
+11.09%
1 YEAR PERFORMANCE
+13.62%
Septerna, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $26.47 | $25.44 (-3.89%) | $26.49 | $25.35 | 164.89 K | $1.13 B |
| 12/11/2025 | $25.60 | $26.21 (2.38%) | $26.70 | $24.77 | 219.53 K | $1.16 B |
| 12/10/2025 | $25.56 | $25.64 (0.31%) | $26.01 | $24.63 | 346.74 K | $1.14 B |
| 12/09/2025 | $25.96 | $25.49 (-1.81%) | $26.40 | $25.24 | 182.61 K | $1.13 B |
| 12/08/2025 | $27.14 | $25.96 (-4.35%) | $27.49 | $25.83 | 423.93 K | $1.15 B |
| 12/05/2025 | $26.43 | $26.76 (1.25%) | $26.87 | $25.71 | 346.92 K | $1.19 B |
| 12/04/2025 | $26.40 | $26.16 (-0.91%) | $26.80 | $25.74 | 177.92 K | $1.16 B |
| 12/03/2025 | $26.12 | $26.55 (1.65%) | $26.65 | $25.46 | 290.34 K | $1.18 B |
| 12/02/2025 | $27.71 | $26.17 (-5.56%) | $27.98 | $26.12 | 282.20 K | $1.16 B |
| 12/01/2025 | $28.81 | $27.62 (-4.13%) | $29.14 | $27.55 | 286.06 K | $1.22 B |
| 11/28/2025 | $29.63 | $29.02 (-2.06%) | $29.69 | $28.07 | 295.20 K | $1.29 B |
| 11/26/2025 | $28.00 | $29.57 (5.61%) | $29.74 | $26.55 | 681.18 K | $1.31 B |
| 11/25/2025 | $28.70 | $27.97 (-2.54%) | $28.70 | $26.81 | 360.60 K | $1.24 B |
| 11/24/2025 | $26.28 | $28.51 (8.49%) | $29.43 | $26.28 | 546.63 K | $1.26 B |
| 11/21/2025 | $23.64 | $25.56 (8.12%) | $26.26 | $23.55 | 345.50 K | $1.13 B |
| 11/20/2025 | $23.36 | $23.77 (1.76%) | $24.44 | $23.31 | 277.03 K | $1.05 B |
| 11/19/2025 | $21.77 | $23.10 (6.11%) | $23.80 | $21.63 | 390.47 K | $1.02 B |
| 11/18/2025 | $21.73 | $21.69 (-0.18%) | $22.43 | $21.31 | 331.93 K | $961.80 M |
| 11/17/2025 | $22.68 | $21.64 (-4.59%) | $23.15 | $21.57 | 462.72 K | $959.58 M |
| 11/14/2025 | $19.69 | $23.27 (18.18%) | $23.99 | $19.69 | 1.52 M | $1.03 B |
| 11/13/2025 | $19.23 | $19.24 (0.05%) | $19.35 | $18.64 | 150.95 K | $853.16 M |
| 11/12/2025 | $19.32 | $19.23 (-0.47%) | $19.82 | $18.85 | 214.90 K | $852.72 M |
| 11/11/2025 | $18.34 | $19.24 (4.91%) | $19.74 | $18.19 | 276.74 K | $853.16 M |
| 11/10/2025 | $18.79 | $18.10 (-3.67%) | $20.05 | $17.98 | 316.21 K | $802.61 M |
| 11/07/2025 | $18.47 | $18.51 (0.22%) | $18.56 | $17.55 | 182.20 K | $817.50 M |
| 11/06/2025 | $18.96 | $18.80 (-0.84%) | $19.50 | $18.65 | 179.94 K | $830.31 M |
| 11/05/2025 | $19.41 | $19.13 (-1.44%) | $19.49 | $18.88 | 308.50 K | $844.88 M |
| 11/04/2025 | $19.48 | $19.46 (-0.1%) | $19.70 | $19.10 | 188.85 K | $859.45 M |
| 11/03/2025 | $20.42 | $20.05 (-1.81%) | $20.71 | $19.60 | 213.50 K | $885.51 M |
| 10/31/2025 | $21.49 | $20.60 (-4.14%) | $21.49 | $20.03 | 160.22 K | $909.80 M |
| 10/30/2025 | $21.40 | $21.49 (0.42%) | $22.41 | $21.20 | 139.50 K | $949.11 M |
| 10/29/2025 | $22.34 | $21.94 (-1.79%) | $22.36 | $21.40 | 411.95 K | $968.98 M |
| 10/28/2025 | $22.62 | $22.32 (-1.33%) | $22.66 | $21.68 | 161.70 K | $985.77 M |
| 10/27/2025 | $22.01 | $22.62 (2.77%) | $23.45 | $21.62 | 512.76 K | $999.02 M |
| 10/24/2025 | $22.12 | $21.67 (-2.03%) | $22.30 | $21.51 | 144.72 K | $957.06 M |
| 10/23/2025 | $22.09 | $21.79 (-1.36%) | $22.45 | $21.10 | 371.12 K | $962.36 M |
| 10/22/2025 | $21.27 | $22.00 (3.43%) | $22.20 | $20.82 | 404.54 K | $971.63 M |
| 10/21/2025 | $22.52 | $21.31 (-5.37%) | $22.52 | $20.93 | 116.89 K | $941.16 M |
| 10/20/2025 | $22.36 | $22.44 (0.36%) | $22.93 | $21.89 | 195.83 K | $991.07 M |
| 10/17/2025 | $22.52 | $22.06 (-2.04%) | $22.56 | $21.31 | 279.60 K | $974.28 M |
| 10/16/2025 | $23.65 | $22.57 (-4.57%) | $24.00 | $22.37 | 286.30 K | $996.81 M |
| 10/15/2025 | $23.59 | $23.33 (-1.1%) | $23.81 | $22.65 | 534.90 K | $1.03 B |
| 10/14/2025 | $23.97 | $23.30 (-2.8%) | $24.18 | $22.66 | 363.70 K | $1.03 B |
| 10/13/2025 | $23.07 | $24.09 (4.42%) | $24.92 | $22.64 | 339.90 K | $1.06 B |
| 10/10/2025 | $21.93 | $23.07 (5.2%) | $23.29 | $20.72 | 536.40 K | $1.02 B |
| 10/09/2025 | $22.45 | $23.14 (3.07%) | $23.61 | $22.30 | 410.00 K | $1.02 B |
| 10/08/2025 | $21.09 | $22.49 (6.64%) | $23.11 | $20.41 | 537.73 K | $993.27 M |
| 10/07/2025 | $20.79 | $21.01 (1.06%) | $21.57 | $20.17 | 449.91 K | $927.91 M |
| 10/06/2025 | $20.68 | $20.80 (0.58%) | $21.81 | $20.55 | 536.42 K | $918.64 M |
| 10/03/2025 | $20.15 | $20.68 (2.63%) | $20.93 | $19.95 | 309.30 K | $913.34 M |
| 10/02/2025 | $19.05 | $20.15 (5.77%) | $20.38 | $18.55 | 355.40 K | $889.93 M |
| 10/01/2025 | $18.84 | $19.00 (0.85%) | $19.80 | $18.64 | 551.30 K | $839.14 M |
| 09/30/2025 | $18.04 | $18.81 (4.27%) | $18.99 | $18.04 | 481.80 K | $830.75 M |
| 09/29/2025 | $17.60 | $18.15 (3.12%) | $18.63 | $17.33 | 277.00 K | $801.60 M |
| 09/26/2025 | $16.73 | $17.45 (4.3%) | $17.64 | $16.65 | 148.60 K | $770.68 M |
| 09/25/2025 | $16.62 | $16.75 (0.78%) | $16.82 | $16.22 | 161.70 K | $739.77 M |
| 09/24/2025 | $16.24 | $16.91 (4.13%) | $17.03 | $16.24 | 308.70 K | $746.83 M |
| 09/23/2025 | $16.00 | $16.06 (0.38%) | $16.60 | $15.86 | 162.40 K | $709.29 M |
| 09/22/2025 | $15.65 | $16.00 (2.24%) | $16.20 | $15.41 | 205.80 K | $706.64 M |
| 09/19/2025 | $15.99 | $15.70 (-1.81%) | $16.12 | $15.50 | 653.50 K | $693.39 M |
| 09/18/2025 | $14.58 | $15.94 (9.33%) | $15.98 | $14.52 | 259.00 K | $703.99 M |
| 09/17/2025 | $14.50 | $14.39 (-0.76%) | $14.91 | $14.35 | 186.40 K | $635.54 M |
| 09/16/2025 | $14.46 | $14.44 (-0.14%) | $14.69 | $14.36 | 118.70 K | $637.75 M |
| 09/15/2025 | $14.21 | $14.47 (1.83%) | $14.51 | $14.00 | 165.70 K | $639.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
