5 DAY PERFORMANCE
+243.55%
1 MONTH PERFORMANCE
+91.26%
3 MONTH PERFORMANCE
-1.34%
YEAR-TO-DATE PERFORMANCE
-3.54%
Septerna, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.72 | $6.74 (0.3%) | $6.92 | $6.40 | 318,592 | $283.10 M |
| 03/11/2025 | $5.97 | $6.68 (11.89%) | $6.74 | $5.77 | 689,100 | $280.58 M |
| 03/10/2025 | $6.31 | $5.87 (-6.97%) | $6.55 | $5.75 | 769,100 | $246.56 M |
| 03/07/2025 | $6.58 | $6.43 (-2.28%) | $7.10 | $6.31 | 674,600 | $270.08 M |
| 03/06/2025 | $5.84 | $6.36 (8.9%) | $6.36 | $5.59 | 698,400 | $282.40 M |
| 03/05/2025 | $6.21 | $5.93 (-4.51%) | $6.70 | $5.67 | 858,300 | $263.31 M |
| 03/04/2025 | $5.98 | $6.16 (3.01%) | $6.44 | $5.93 | 497,300 | $273.52 M |
| 03/03/2025 | $6.28 | $6.06 (-3.5%) | $6.53 | $5.88 | 634,300 | $269.08 M |
| 02/28/2025 | $6.06 | $6.47 (6.77%) | $6.65 | $5.95 | 725,600 | $306.72 M |
| 02/27/2025 | $5.74 | $5.80 (1.05%) | $6.03 | $5.64 | 265,800 | $257.54 M |
| 02/26/2025 | $5.52 | $5.70 (3.26%) | $5.88 | $5.47 | 359,000 | $253.10 M |
| 02/25/2025 | $5.85 | $5.52 (-5.64%) | $5.99 | $5.50 | 451,700 | $245.10 M |
| 02/24/2025 | $6.23 | $5.73 (-8.03%) | $6.50 | $5.71 | 692,300 | $254.43 M |
| 02/21/2025 | $6.06 | $5.80 (-4.29%) | $6.22 | $5.64 | 1.17 M | $257.54 M |
| 02/20/2025 | $5.48 | $5.89 (7.48%) | $6.22 | $5.21 | 1.46 M | $261.53 M |
| 02/19/2025 | $6.82 | $5.55 (-18.62%) | $7.00 | $5.30 | 1.53 M | $246.43 M |
| 02/18/2025 | $4.17 | $6.87 (64.75%) | $6.89 | $4.17 | 8.63 M | $305.05 M |
| 02/14/2025 | $12.00 | $12.96 (8%) | $13.19 | $11.40 | 198,900 | $575.46 M |
| 02/13/2025 | $11.43 | $11.55 (1.05%) | $12.22 | $11.28 | 291,200 | $512.85 M |
| 02/12/2025 | $10.95 | $11.32 (3.38%) | $11.36 | $10.34 | 404,500 | $502.64 M |
| 02/11/2025 | $12.97 | $11.38 (-12.26%) | $12.97 | $11.27 | 317,200 | $505.30 M |
| 02/10/2025 | $12.90 | $13.17 (2.09%) | $13.17 | $11.78 | 423,024 | $584.78 M |
| 02/07/2025 | $14.22 | $13.09 (-7.95%) | $14.25 | $12.96 | 193,600 | $581.23 M |
| 02/06/2025 | $14.37 | $14.21 (-1.11%) | $14.39 | $13.96 | 179,151 | $630.96 M |
| 02/05/2025 | $15.34 | $14.39 (-6.19%) | $15.34 | $14.20 | 293,866 | $638.95 M |
| 02/04/2025 | $15.06 | $14.54 (-3.45%) | $16.16 | $13.97 | 268,956 | $645.62 M |
| 02/03/2025 | $16.49 | $15.61 (-5.34%) | $16.59 | $15.41 | 326,589 | $693.13 M |
| 01/31/2025 | $17.72 | $16.91 (-4.57%) | $18.41 | $16.87 | 309,058 | $750.85 M |
| 01/30/2025 | $15.40 | $17.71 (15%) | $17.94 | $15.40 | 289,333 | $786.37 M |
| 01/29/2025 | $15.75 | $15.55 (-1.27%) | $16.70 | $15.27 | 309,258 | $690.46 M |
| 01/28/2025 | $16.08 | $16.01 (-0.44%) | $17.04 | $15.45 | 168,464 | $710.89 M |
| 01/27/2025 | $19.02 | $16.16 (-15.04%) | $19.02 | $15.83 | 177,094 | $717.55 M |
| 01/24/2025 | $18.23 | $18.48 (1.37%) | $18.93 | $18.23 | 205,395 | $820.56 M |
| 01/23/2025 | $19.74 | $18.38 (-6.89%) | $19.97 | $18.33 | 168,058 | $816.12 M |
| 01/22/2025 | $18.49 | $19.38 (4.81%) | $20.48 | $18.49 | 146,519 | $860.52 M |
| 01/21/2025 | $17.02 | $18.70 (9.87%) | $19.13 | $16.75 | 355,369 | $830.33 M |
| 01/17/2025 | $17.04 | $16.89 (-0.88%) | $17.51 | $16.71 | 97,545 | $749.96 M |
| 01/16/2025 | $17.02 | $16.98 (-0.24%) | $17.33 | $16.64 | 130,761 | $753.96 M |
| 01/15/2025 | $17.15 | $17.00 (-0.87%) | $17.19 | $16.40 | 127,951 | $754.85 M |
| 01/14/2025 | $16.89 | $16.96 (0.41%) | $18.06 | $15.86 | 362,251 | $753.07 M |
| 01/13/2025 | $18.14 | $17.00 (-6.28%) | $18.16 | $16.33 | 261,373 | $754.85 M |
| 01/10/2025 | $20.35 | $17.99 (-11.6%) | $21.21 | $17.71 | 207,078 | $798.80 M |
| 01/08/2025 | $20.21 | $20.85 (3.17%) | $21.50 | $20.11 | 149,668 | $925.80 M |
| 01/07/2025 | $22.04 | $20.47 (-7.12%) | $22.32 | $20.09 | 151,940 | $908.92 M |
| 01/06/2025 | $22.88 | $22.09 (-3.45%) | $23.70 | $21.26 | 184,245 | $980.86 M |
| 01/03/2025 | $21.43 | $23.69 (10.55%) | $23.85 | $21.43 | 216,540 | $1.05 B |
| 01/02/2025 | $23.23 | $21.35 (-8.09%) | $23.23 | $20.61 | 183,830 | $948.00 M |
| 12/31/2024 | $23.20 | $22.90 (-1.29%) | $23.92 | $21.97 | 135,743 | $1.02 B |
| 12/30/2024 | $25.00 | $23.23 (-7.08%) | $25.27 | $22.98 | 131,278 | $1.03 B |
| 12/27/2024 | $25.55 | $25.33 (-0.86%) | $26.69 | $24.67 | 95,625 | $1.12 B |
| 12/26/2024 | $25.55 | $25.76 (0.82%) | $26.80 | $25.05 | 112,150 | $1.14 B |
| 12/24/2024 | $27.21 | $25.90 (-4.81%) | $27.57 | $24.80 | 148,095 | $1.15 B |
| 12/23/2024 | $24.05 | $27.09 (12.64%) | $28.99 | $23.72 | 366,007 | $1.20 B |
| 12/20/2024 | $23.40 | $24.28 (3.76%) | $24.69 | $20.61 | 3.95 M | $1.08 B |
| 12/19/2024 | $22.21 | $23.40 (5.36%) | $23.58 | $21.95 | 818,940 | $1.04 B |
| 12/18/2024 | $22.13 | $22.40 (1.22%) | $23.46 | $22.09 | 402,246 | $994.62 M |
| 12/17/2024 | $21.34 | $22.41 (5.01%) | $23.31 | $21.09 | 402,227 | $995.06 M |
| 12/16/2024 | $21.95 | $21.69 (-1.18%) | $22.94 | $21.12 | 333,183 | $963.09 M |
| 12/13/2024 | $22.34 | $22.39 (0.22%) | $23.15 | $21.73 | 203,065 | $994.18 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.
