5 DAY PERFORMANCE
-33.95%
1 MONTH PERFORMANCE
-23.26%
3 MONTH PERFORMANCE
-25.03%
6 MONTH PERFORMANCE
+20.43%
YEAR-TO-DATE PERFORMANCE
+4.23%
1 YEAR PERFORMANCE
+51.91%
Septerna Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $47.90 | $47.35 (-1.15%) | $48.10 | $45.95 | 533.93 K | $2.13 B |
| 11/04/2026 | $45.60 | $47.88 (5%) | $48.23 | $44.79 | 604.92 K | $2.16 B |
| 11/03/2026 | $43.53 | $43.70 (0.39%) | $44.58 | $42.22 | 307.51 K | $1.97 B |
| 11/02/2026 | $44.06 | $43.20 (-1.95%) | $44.95 | $41.07 | 475.33 K | $1.95 B |
| 10/30/2026 | $45.00 | $44.00 (-2.22%) | $45.43 | $43.68 | 223.45 K | $1.98 B |
| 10/29/2026 | $44.43 | $45.23 (1.8%) | $45.60 | $43.74 | 200.69 K | $2.04 B |
| 10/28/2026 | $43.51 | $44.25 (1.7%) | $45.08 | $41.92 | 380.14 K | $1.99 B |
| 10/27/2026 | $41.43 | $44.14 (6.54%) | $44.22 | $40.97 | 261.83 K | $1.99 B |
| 10/26/2026 | $40.42 | $41.38 (2.38%) | $41.95 | $38.39 | 279.43 K | $1.86 B |
| 10/23/2026 | $40.63 | $40.41 (-0.54%) | $41.21 | $39.65 | 200.32 K | $1.82 B |
| 10/22/2026 | $40.72 | $40.88 (0.39%) | $41.77 | $39.70 | 251.11 K | $1.84 B |
| 10/21/2026 | $39.57 | $40.76 (3.01%) | $41.40 | $38.75 | 286.40 K | $1.84 B |
| 10/20/2026 | $36.46 | $39.35 (7.93%) | $39.55 | $36.25 | 418.31 K | $1.77 B |
| 10/19/2026 | $36.48 | $36.38 (-0.27%) | $37.82 | $36.03 | 410.20 K | $1.64 B |
| 10/16/2026 | $37.47 | $36.35 (-2.99%) | $37.47 | $35.09 | 234.14 K | $1.64 B |
| 10/15/2026 | $36.78 | $37.45 (1.82%) | $38.36 | $36.22 | 271.44 K | $1.69 B |
| 10/14/2026 | $36.00 | $36.32 (0.89%) | $37.28 | $34.36 | 370.00 K | $1.64 B |
| 10/13/2026 | $37.49 | $36.42 (-2.85%) | $38.51 | $36.28 | 491.90 K | $1.64 B |
| 10/12/2026 | $38.32 | $37.56 (-1.98%) | $38.41 | $37.25 | 207.60 K | $1.69 B |
| 10/09/2026 | $36.76 | $38.37 (4.38%) | $38.73 | $35.77 | 349.48 K | $1.73 B |
| 10/08/2026 | $35.47 | $36.90 (4.03%) | $37.09 | $34.66 | 745.40 K | $1.66 B |
| 10/07/2026 | $35.27 | $36.00 (2.07%) | $37.14 | $35.20 | 1.03 M | $1.62 B |
| 10/06/2026 | $37.97 | $35.67 (-6.06%) | $38.69 | $35.60 | 491.20 K | $1.61 B |
| 10/05/2026 | $37.83 | $37.87 (0.11%) | $38.52 | $36.82 | 266.70 K | $1.71 B |
| 10/02/2026 | $38.84 | $37.71 (-2.91%) | $39.10 | $37.31 | 395.45 K | $1.70 B |
| 10/01/2026 | $38.90 | $38.05 (-2.19%) | $39.52 | $37.81 | 545.26 K | $1.71 B |
| 09/30/2026 | $39.13 | $39.13 (0%) | $39.85 | $38.49 | 209.60 K | $1.76 B |
| 09/29/2026 | $39.52 | $39.13 (-0.99%) | $39.57 | $38.37 | 564.50 K | $1.76 B |
| 09/28/2026 | $37.61 | $39.74 (5.66%) | $39.78 | $37.03 | 338.34 K | $1.79 B |
| 09/25/2026 | $38.34 | $37.77 (-1.49%) | $38.34 | $37.35 | 344.30 K | $1.70 B |
| 09/24/2026 | $38.41 | $38.13 (-0.73%) | $38.81 | $37.49 | 293.14 K | $1.72 B |
| 09/23/2026 | $40.17 | $38.45 (-4.28%) | $40.17 | $36.98 | 509.72 K | $1.73 B |
| 09/22/2026 | $38.78 | $40.38 (4.13%) | $41.09 | $38.74 | 412.06 K | $1.82 B |
| 09/21/2026 | $38.97 | $38.54 (-1.1%) | $39.47 | $38.01 | 252.44 K | $1.74 B |
| 09/18/2026 | $39.28 | $38.69 (-1.5%) | $39.48 | $37.88 | 448.20 K | $1.74 B |
| 09/17/2026 | $39.38 | $39.50 (0.3%) | $40.52 | $39.01 | 256.83 K | $1.78 B |
| 09/16/2026 | $39.15 | $38.44 (-1.81%) | $40.24 | $37.92 | 304.95 K | $1.73 B |
| 09/15/2026 | $39.52 | $38.86 (-1.67%) | $39.52 | $38.26 | 269.62 K | $1.75 B |
| 09/14/2026 | $38.66 | $39.55 (2.3%) | $39.95 | $38.51 | 356.04 K | $1.78 B |
| 09/11/2026 | $37.75 | $38.51 (2.01%) | $40.02 | $37.56 | 354.80 K | $1.73 B |
| 09/10/2026 | $37.37 | $37.75 (1.02%) | $38.43 | $36.60 | 338.72 K | $1.70 B |
| 09/09/2026 | $37.15 | $37.97 (2.21%) | $39.40 | $37.15 | 475.31 K | $1.71 B |
| 09/08/2026 | $36.15 | $37.37 (3.37%) | $38.06 | $36.01 | 309.90 K | $1.68 B |
| 09/04/2026 | $36.57 | $36.75 (0.49%) | $37.59 | $36.57 | 199.70 K | $1.66 B |
| 09/03/2026 | $37.72 | $36.80 (-2.44%) | $38.20 | $36.46 | 241.56 K | $1.66 B |
| 09/02/2026 | $37.96 | $37.50 (-1.21%) | $38.86 | $37.24 | 263.25 K | $1.69 B |
| 09/01/2026 | $38.15 | $37.68 (-1.23%) | $38.57 | $37.24 | 264.00 K | $1.70 B |
| 08/31/2026 | $38.71 | $38.15 (-1.45%) | $39.10 | $37.39 | 415.35 K | $1.72 B |
| 08/28/2026 | $40.25 | $38.91 (-3.33%) | $40.95 | $38.74 | 385.90 K | $1.75 B |
| 08/27/2026 | $40.01 | $40.47 (1.15%) | $41.08 | $39.95 | 266.54 K | $1.82 B |
| 08/26/2026 | $41.08 | $40.25 (-2.02%) | $41.36 | $40.12 | 168.50 K | $1.81 B |
| 08/25/2026 | $41.57 | $41.30 (-0.65%) | $41.85 | $40.47 | 333.40 K | $1.86 B |
| 08/24/2026 | $39.76 | $40.52 (1.91%) | $40.90 | $38.96 | 520.55 K | $1.83 B |
| 08/21/2026 | $41.44 | $40.00 (-3.47%) | $41.44 | $39.95 | 289.81 K | $1.80 B |
| 08/20/2026 | $43.15 | $40.79 (-5.47%) | $43.62 | $40.24 | 430.00 K | $1.84 B |
| 08/19/2026 | $44.65 | $43.93 (-1.61%) | $44.93 | $43.49 | 383.52 K | $1.98 B |
| 08/18/2026 | $43.69 | $43.80 (0.25%) | $44.58 | $43.37 | 332.90 K | $1.97 B |
| 08/17/2026 | $44.01 | $44.20 (0.43%) | $45.41 | $43.69 | 433.70 K | $1.99 B |
| 08/14/2026 | $45.00 | $44.50 (-1.11%) | $46.50 | $43.64 | 630.40 K | $2.00 B |
| 08/13/2026 | $47.83 | $45.14 (-5.62%) | $48.95 | $45.10 | 877.88 K | $2.03 B |
| 08/12/2026 | $47.93 | $48.19 (0.54%) | $51.10 | $47.40 | 1.26 M | $2.17 B |
| 08/11/2026 | $39.57 | $47.76 (20.7%) | $48.00 | $38.62 | 1.16 M | $2.15 B |
| 08/10/2026 | $38.56 | $38.85 (0.75%) | $39.71 | $38.05 | 275.48 K | $1.75 B |
| 08/07/2026 | $39.98 | $38.83 (-2.88%) | $40.65 | $38.11 | 303.80 K | $1.75 B |
| 08/06/2026 | $39.00 | $39.53 (1.36%) | $40.12 | $38.78 | 193.70 K | $1.78 B |
| 08/05/2026 | $38.92 | $38.76 (-0.41%) | $40.63 | $38.46 | 442.96 K | $1.73 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.
