5 DAY PERFORMANCE
-19.66%
1 MONTH PERFORMANCE
+2.47%
3 MONTH PERFORMANCE
+22.20%
6 MONTH PERFORMANCE
+2.94%
YEAR-TO-DATE PERFORMANCE
+4.23%
1 YEAR PERFORMANCE
+175.97%
Septerna Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $36.46 | $34.85 (-4.42%) | $37.24 | $34.68 | 507.46 K | $1.56 B |
| 06/18/2026 | $36.24 | $36.17 (-0.19%) | $37.32 | $34.51 | 283.36 K | $1.62 B |
| 06/17/2026 | $35.17 | $35.80 (1.79%) | $36.12 | $33.88 | 325.30 K | $1.60 B |
| 06/16/2026 | $35.93 | $35.17 (-2.12%) | $36.62 | $35.06 | 284.03 K | $1.57 B |
| 06/15/2026 | $36.27 | $36.03 (-0.66%) | $37.01 | $35.37 | 287.82 K | $1.61 B |
| 06/12/2026 | $34.03 | $35.95 (5.64%) | $36.26 | $33.85 | 475.90 K | $1.61 B |
| 06/11/2026 | $30.86 | $34.03 (10.27%) | $34.19 | $30.74 | 513.33 K | $1.52 B |
| 06/10/2026 | $31.00 | $30.47 (-1.71%) | $31.98 | $30.41 | 171.90 K | $1.36 B |
| 06/09/2026 | $30.69 | $31.01 (1.04%) | $31.90 | $30.24 | 277.83 K | $1.39 B |
| 06/08/2026 | $31.97 | $30.41 (-4.88%) | $32.38 | $30.05 | 327.30 K | $1.36 B |
| 06/05/2026 | $30.99 | $31.15 (0.52%) | $31.41 | $30.47 | 211.70 K | $1.39 B |
| 06/04/2026 | $30.61 | $31.37 (2.48%) | $31.79 | $30.61 | 290.70 K | $1.40 B |
| 06/03/2026 | $29.89 | $30.55 (2.21%) | $30.84 | $29.57 | 286.65 K | $1.37 B |
| 06/02/2026 | $29.56 | $29.94 (1.29%) | $30.28 | $29.12 | 603.61 K | $1.34 B |
| 06/01/2026 | $29.59 | $29.98 (1.32%) | $30.36 | $27.08 | 359.30 K | $1.34 B |
| 05/29/2026 | $30.96 | $30.20 (-2.45%) | $31.60 | $29.71 | 270.51 K | $1.35 B |
| 05/28/2026 | $29.71 | $31.05 (4.51%) | $31.40 | $29.22 | 219.16 K | $1.39 B |
| 05/27/2026 | $30.61 | $29.79 (-2.68%) | $30.95 | $29.32 | 178.70 K | $1.33 B |
| 05/26/2026 | $28.49 | $30.65 (7.58%) | $30.78 | $27.66 | 347.40 K | $1.37 B |
| 05/22/2026 | $27.93 | $28.36 (1.54%) | $29.89 | $27.93 | 347.22 K | $1.27 B |
| 05/21/2026 | $27.62 | $27.92 (1.09%) | $28.60 | $27.49 | 232.42 K | $1.25 B |
| 05/20/2026 | $26.77 | $28.01 (4.63%) | $28.06 | $26.71 | 226.72 K | $1.25 B |
| 05/19/2026 | $26.21 | $26.51 (1.14%) | $27.16 | $25.79 | 366.80 K | $1.19 B |
| 05/18/2026 | $27.08 | $26.30 (-2.88%) | $27.98 | $26.00 | 316.92 K | $1.18 B |
| 05/15/2026 | $27.62 | $26.95 (-2.43%) | $28.81 | $26.28 | 573.81 K | $1.21 B |
| 05/14/2026 | $24.84 | $28.32 (14.01%) | $28.37 | $24.03 | 556.10 K | $1.27 B |
| 05/13/2026 | $24.50 | $24.75 (1.02%) | $25.48 | $24.23 | 315.75 K | $1.11 B |
| 05/12/2026 | $24.46 | $24.84 (1.55%) | $25.99 | $23.57 | 408.18 K | $1.11 B |
| 05/11/2026 | $23.87 | $23.57 (-1.26%) | $24.65 | $23.50 | 132.90 K | $1.05 B |
| 05/08/2026 | $23.98 | $23.87 (-0.46%) | $24.86 | $23.82 | 208.40 K | $1.07 B |
| 05/07/2026 | $24.77 | $23.98 (-3.19%) | $25.05 | $23.44 | 218.33 K | $1.07 B |
| 05/06/2026 | $24.25 | $24.71 (1.9%) | $24.90 | $23.90 | 308.50 K | $1.11 B |
| 05/05/2026 | $25.00 | $24.13 (-3.48%) | $25.25 | $23.29 | 298.70 K | $1.08 B |
| 05/04/2026 | $23.52 | $24.82 (5.53%) | $25.20 | $23.52 | 359.60 K | $1.11 B |
| 05/01/2026 | $23.84 | $23.61 (-0.96%) | $24.59 | $23.15 | 201.60 K | $1.06 B |
| 04/30/2026 | $23.45 | $23.76 (1.32%) | $24.24 | $23.12 | 271.91 K | $1.06 B |
| 04/29/2026 | $24.00 | $23.45 (-2.29%) | $24.57 | $22.78 | 347.61 K | $1.05 B |
| 04/28/2026 | $25.09 | $24.29 (-3.19%) | $25.51 | $23.95 | 280.23 K | $1.09 B |
| 04/27/2026 | $24.60 | $25.09 (1.99%) | $25.86 | $24.58 | 370.80 K | $1.12 B |
| 04/24/2026 | $24.86 | $24.67 (-0.76%) | $25.40 | $24.49 | 595.43 K | $1.10 B |
| 04/23/2026 | $25.82 | $24.97 (-3.29%) | $27.17 | $24.94 | 347.31 K | $1.12 B |
| 04/22/2026 | $25.95 | $25.86 (-0.35%) | $26.20 | $25.34 | 255.60 K | $1.16 B |
| 04/21/2026 | $27.00 | $25.80 (-4.44%) | $27.30 | $25.53 | 363.40 K | $1.15 B |
| 04/20/2026 | $25.95 | $26.86 (3.51%) | $27.08 | $25.59 | 654.63 K | $1.20 B |
| 04/17/2026 | $25.50 | $26.13 (2.47%) | $26.57 | $24.84 | 391.40 K | $1.17 B |
| 04/16/2026 | $25.92 | $24.99 (-3.59%) | $26.85 | $24.98 | 352.21 K | $1.12 B |
| 04/15/2026 | $24.13 | $25.93 (7.46%) | $25.99 | $23.31 | 816.10 K | $1.16 B |
| 04/14/2026 | $23.57 | $24.13 (2.38%) | $24.40 | $23.35 | 213.43 K | $1.08 B |
| 04/13/2026 | $23.00 | $23.34 (1.48%) | $24.33 | $22.83 | 218.21 K | $1.04 B |
| 04/10/2026 | $24.92 | $23.09 (-7.34%) | $24.92 | $22.97 | 629.10 K | $1.03 B |
| 04/09/2026 | $24.40 | $24.83 (1.76%) | $25.22 | $24.18 | 220.94 K | $1.11 B |
| 04/08/2026 | $25.71 | $24.49 (-4.75%) | $25.83 | $24.22 | 162.44 K | $1.10 B |
| 04/07/2026 | $24.67 | $24.84 (0.69%) | $24.89 | $24.05 | 189.60 K | $1.11 B |
| 04/06/2026 | $24.88 | $24.78 (-0.4%) | $25.48 | $24.38 | 140.20 K | $1.11 B |
| 04/02/2026 | $23.90 | $25.18 (5.36%) | $25.29 | $23.90 | 288.10 K | $1.13 B |
| 04/01/2026 | $24.33 | $24.37 (0.16%) | $24.94 | $24.18 | 210.24 K | $1.09 B |
| 03/31/2026 | $23.74 | $24.03 (1.22%) | $24.86 | $23.50 | 257.86 K | $1.08 B |
| 03/30/2026 | $23.95 | $23.30 (-2.71%) | $24.17 | $22.89 | 223.42 K | $1.04 B |
| 03/27/2026 | $24.68 | $23.87 (-3.28%) | $25.16 | $23.75 | 145.40 K | $1.07 B |
| 03/26/2026 | $23.98 | $24.74 (3.17%) | $25.00 | $23.40 | 238.80 K | $1.11 B |
| 03/25/2026 | $23.69 | $24.21 (2.2%) | $25.08 | $23.50 | 134.21 K | $1.08 B |
| 03/24/2026 | $23.77 | $23.44 (-1.39%) | $23.92 | $22.97 | 164.50 K | $1.05 B |
| 03/23/2026 | $24.63 | $23.78 (-3.45%) | $25.33 | $23.57 | 288.20 K | $1.06 B |
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.
