5 DAY PERFORMANCE
+23.08%
1 MONTH PERFORMANCE
+17.27%
3 MONTH PERFORMANCE
+14.36%
6 MONTH PERFORMANCE
+54.57%
YEAR-TO-DATE PERFORMANCE
+4.23%
1 YEAR PERFORMANCE
+350.54%
Septerna Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.22 | $24.32 (0.39%) | $24.90 | $23.90 | 134.07 K | $1.09 B |
| 05/05/2026 | $25.00 | $24.13 (-3.48%) | $25.25 | $23.29 | 298.70 K | $1.07 B |
| 05/04/2026 | $23.52 | $24.82 (5.53%) | $25.20 | $23.52 | 359.60 K | $1.10 B |
| 05/01/2026 | $23.84 | $23.61 (-0.96%) | $24.59 | $23.15 | 201.60 K | $1.04 B |
| 04/30/2026 | $23.45 | $23.76 (1.32%) | $24.24 | $23.12 | 271.91 K | $1.05 B |
| 04/29/2026 | $24.00 | $23.45 (-2.29%) | $24.57 | $22.78 | 347.61 K | $1.04 B |
| 04/28/2026 | $25.09 | $24.29 (-3.19%) | $25.51 | $23.95 | 280.23 K | $1.08 B |
| 04/27/2026 | $24.60 | $25.09 (1.99%) | $25.86 | $24.58 | 370.80 K | $1.11 B |
| 04/24/2026 | $24.86 | $24.67 (-0.76%) | $25.40 | $24.49 | 595.43 K | $1.09 B |
| 04/23/2026 | $25.82 | $24.97 (-3.29%) | $27.17 | $24.94 | 347.31 K | $1.11 B |
| 04/22/2026 | $25.95 | $25.86 (-0.35%) | $26.20 | $25.34 | 255.60 K | $1.14 B |
| 04/21/2026 | $27.00 | $25.80 (-4.44%) | $27.30 | $25.53 | 363.40 K | $1.14 B |
| 04/20/2026 | $25.95 | $26.86 (3.51%) | $27.08 | $25.59 | 654.63 K | $1.19 B |
| 04/17/2026 | $25.50 | $26.13 (2.47%) | $26.57 | $24.84 | 391.40 K | $1.16 B |
| 04/16/2026 | $25.92 | $24.99 (-3.59%) | $26.85 | $24.98 | 352.21 K | $1.11 B |
| 04/15/2026 | $24.13 | $25.93 (7.46%) | $25.99 | $23.31 | 816.10 K | $1.15 B |
| 04/14/2026 | $23.57 | $24.13 (2.38%) | $24.40 | $23.35 | 213.43 K | $1.07 B |
| 04/13/2026 | $23.00 | $23.34 (1.48%) | $24.33 | $22.83 | 218.21 K | $1.03 B |
| 04/10/2026 | $24.92 | $23.09 (-7.34%) | $24.92 | $22.97 | 629.10 K | $1.02 B |
| 04/09/2026 | $24.40 | $24.83 (1.76%) | $25.22 | $24.18 | 220.94 K | $1.10 B |
| 04/08/2026 | $25.71 | $24.49 (-4.75%) | $25.83 | $24.22 | 162.44 K | $1.08 B |
| 04/07/2026 | $24.67 | $24.84 (0.69%) | $24.89 | $24.05 | 189.60 K | $1.10 B |
| 04/06/2026 | $24.88 | $24.78 (-0.4%) | $25.48 | $24.38 | 140.20 K | $1.10 B |
| 04/02/2026 | $23.90 | $25.18 (5.36%) | $25.29 | $23.90 | 288.10 K | $1.11 B |
| 04/01/2026 | $24.33 | $24.37 (0.16%) | $24.94 | $24.18 | 210.24 K | $1.08 B |
| 03/31/2026 | $23.74 | $24.03 (1.22%) | $24.86 | $23.50 | 257.86 K | $1.06 B |
| 03/30/2026 | $23.95 | $23.30 (-2.71%) | $24.17 | $22.89 | 223.42 K | $1.03 B |
| 03/27/2026 | $24.68 | $23.87 (-3.28%) | $25.16 | $23.75 | 145.40 K | $1.06 B |
| 03/26/2026 | $23.98 | $24.74 (3.17%) | $25.00 | $23.40 | 238.80 K | $1.09 B |
| 03/25/2026 | $23.69 | $24.21 (2.2%) | $25.08 | $23.50 | 134.21 K | $1.07 B |
| 03/24/2026 | $23.77 | $23.44 (-1.39%) | $23.92 | $22.97 | 164.50 K | $1.04 B |
| 03/23/2026 | $24.63 | $23.78 (-3.45%) | $25.33 | $23.57 | 288.20 K | $1.05 B |
| 03/20/2026 | $24.26 | $24.18 (-0.33%) | $24.51 | $23.82 | 489.84 K | $1.07 B |
| 03/19/2026 | $23.83 | $24.28 (1.89%) | $24.57 | $23.35 | 283.20 K | $1.07 B |
| 03/18/2026 | $25.10 | $24.11 (-3.94%) | $25.35 | $24.04 | 232.10 K | $1.07 B |
| 03/17/2026 | $25.15 | $25.17 (0.08%) | $25.72 | $24.14 | 212.22 K | $1.11 B |
| 03/16/2026 | $25.43 | $25.14 (-1.14%) | $27.00 | $24.75 | 353.10 K | $1.11 B |
| 03/13/2026 | $26.49 | $25.14 (-5.1%) | $27.02 | $24.96 | 282.90 K | $1.11 B |
| 03/12/2026 | $25.86 | $26.45 (2.28%) | $26.73 | $25.25 | 249.53 K | $1.17 B |
| 03/11/2026 | $27.45 | $26.31 (-4.15%) | $28.00 | $26.29 | 308.47 K | $1.16 B |
| 03/10/2026 | $29.40 | $28.02 (-4.69%) | $29.82 | $27.22 | 245.40 K | $1.24 B |
| 03/09/2026 | $28.79 | $29.06 (0.94%) | $30.00 | $28.25 | 556.63 K | $1.29 B |
| 03/06/2026 | $27.05 | $28.78 (6.4%) | $28.89 | $26.62 | 302.20 K | $1.27 B |
| 03/05/2026 | $28.26 | $27.47 (-2.8%) | $28.26 | $25.98 | 494.90 K | $1.22 B |
| 03/04/2026 | $28.60 | $28.83 (0.8%) | $29.03 | $27.50 | 200.30 K | $1.28 B |
| 03/03/2026 | $28.51 | $28.13 (-1.33%) | $28.64 | $27.16 | 223.30 K | $1.25 B |
| 03/02/2026 | $28.11 | $28.64 (1.89%) | $29.50 | $26.58 | 514.82 K | $1.27 B |
| 02/27/2026 | $29.79 | $29.02 (-2.58%) | $30.33 | $28.44 | 412.10 K | $1.29 B |
| 02/26/2026 | $30.00 | $30.28 (0.93%) | $30.70 | $29.29 | 253.60 K | $1.34 B |
| 02/25/2026 | $31.09 | $29.99 (-3.54%) | $32.63 | $29.79 | 477.54 K | $1.33 B |
| 02/24/2026 | $28.22 | $30.86 (9.36%) | $30.92 | $28.07 | 343.00 K | $1.37 B |
| 02/23/2026 | $27.30 | $28.00 (2.56%) | $28.17 | $26.84 | 263.60 K | $1.24 B |
| 02/20/2026 | $26.85 | $27.28 (1.6%) | $27.40 | $25.49 | 293.62 K | $1.21 B |
| 02/19/2026 | $28.17 | $27.08 (-3.87%) | $28.17 | $26.26 | 458.83 K | $1.20 B |
| 02/18/2026 | $30.08 | $28.30 (-5.92%) | $30.52 | $27.96 | 364.60 K | $1.25 B |
| 02/17/2026 | $27.60 | $30.30 (9.78%) | $31.37 | $27.60 | 417.55 K | $1.34 B |
| 02/13/2026 | $25.70 | $27.50 (7%) | $27.64 | $25.12 | 348.91 K | $1.22 B |
| 02/12/2026 | $26.70 | $25.76 (-3.52%) | $26.70 | $25.22 | 171.00 K | $1.14 B |
| 02/11/2026 | $26.97 | $26.34 (-2.34%) | $26.97 | $25.36 | 233.63 K | $1.17 B |
| 02/10/2026 | $26.54 | $26.70 (0.6%) | $27.31 | $26.10 | 173.03 K | $1.18 B |
| 02/09/2026 | $25.47 | $26.59 (4.4%) | $26.96 | $24.98 | 365.20 K | $1.18 B |
| 02/06/2026 | $24.73 | $25.41 (2.75%) | $25.76 | $24.13 | 280.14 K | $1.13 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.
