5 DAY PERFORMANCE
-24.40%
1 MONTH PERFORMANCE
-27.35%
3 MONTH PERFORMANCE
-19.66%
6 MONTH PERFORMANCE
+20.18%
YEAR-TO-DATE PERFORMANCE
+4.23%
1 YEAR PERFORMANCE
+85.10%
Septerna Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $38.97 | $38.54 (-1.1%) | $39.47 | $38.01 | 252.38 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 |
| 08/04/2026 | $35.55 | $38.98 (9.65%) | $39.12 | $35.55 | 399.12 K | $1.74 B |
| 08/03/2026 | $34.45 | $34.98 (1.54%) | $35.25 | $33.19 | 201.80 K | $1.57 B |
| 07/31/2026 | $34.97 | $34.45 (-1.49%) | $35.49 | $33.49 | 241.10 K | $1.54 B |
| 07/30/2026 | $34.00 | $35.18 (3.47%) | $35.82 | $34.00 | 266.08 K | $1.57 B |
| 07/29/2026 | $33.97 | $33.61 (-1.06%) | $34.58 | $33.25 | 158.22 K | $1.50 B |
| 07/28/2026 | $33.77 | $33.97 (0.59%) | $35.11 | $32.85 | 263.40 K | $1.52 B |
| 07/27/2026 | $33.25 | $33.49 (0.72%) | $34.40 | $33.03 | 143.90 K | $1.50 B |
| 07/24/2026 | $33.88 | $33.10 (-2.3%) | $34.97 | $32.48 | 242.04 K | $1.48 B |
| 07/23/2026 | $33.32 | $33.47 (0.45%) | $34.50 | $32.96 | 298.23 K | $1.50 B |
| 07/22/2026 | $33.32 | $34.20 (2.64%) | $34.51 | $32.74 | 264.14 K | $1.53 B |
| 07/21/2026 | $32.20 | $33.68 (4.6%) | $35.11 | $31.85 | 215.41 K | $1.51 B |
| 07/20/2026 | $33.35 | $32.21 (-3.42%) | $34.28 | $32.17 | 197.25 K | $1.44 B |
| 07/17/2026 | $30.98 | $33.40 (7.81%) | $34.28 | $30.55 | 306.43 K | $1.49 B |
| 07/16/2026 | $33.99 | $31.56 (-7.15%) | $34.32 | $31.44 | 416.73 K | $1.41 B |
| 07/15/2026 | $34.50 | $34.07 (-1.25%) | $35.26 | $32.33 | 373.70 K | $1.52 B |
| 07/14/2026 | $34.27 | $34.54 (0.79%) | $35.37 | $33.54 | 650.80 K | $1.55 B |
| 07/13/2026 | $35.64 | $34.36 (-3.59%) | $36.01 | $33.91 | 394.10 K | $1.54 B |
| 07/10/2026 | $37.97 | $35.93 (-5.37%) | $37.97 | $35.43 | 378.20 K | $1.61 B |
| 07/09/2026 | $36.43 | $37.84 (3.87%) | $38.04 | $36.07 | 969.52 K | $1.69 B |
| 07/08/2026 | $35.37 | $36.44 (3.03%) | $37.26 | $34.75 | 945.20 K | $1.63 B |
| 07/07/2026 | $34.46 | $35.83 (3.98%) | $37.75 | $34.43 | 843.50 K | $1.60 B |
| 07/06/2026 | $33.38 | $33.47 (0.27%) | $34.30 | $32.91 | 469.40 K | $1.50 B |
| 07/02/2026 | $34.68 | $34.00 (-1.96%) | $34.85 | $33.25 | 475.81 K | $1.52 B |
| 07/01/2026 | $33.45 | $34.61 (3.47%) | $35.17 | $33.02 | 440.40 K | $1.55 B |
| 06/30/2026 | $34.69 | $33.49 (-3.46%) | $34.78 | $32.65 | 747.65 K | $1.50 B |
| 06/29/2026 | $35.18 | $34.75 (-1.22%) | $35.99 | $32.00 | 1.43 M | $1.56 B |
| 06/26/2026 | $34.44 | $37.34 (8.42%) | $37.48 | $34.23 | 1.48 M | $1.67 B |
| 06/25/2026 | $36.36 | $34.54 (-5.01%) | $36.40 | $34.35 | 324.56 K | $1.55 B |
| 06/24/2026 | $36.90 | $36.05 (-2.3%) | $37.99 | $35.61 | 357.60 K | $1.61 B |
| 06/23/2026 | $34.67 | $36.57 (5.48%) | $37.50 | $34.28 | 312.50 K | $1.64 B |
| 06/22/2026 | $36.46 | $34.85 (-4.42%) | $37.24 | $34.68 | 507.46 K | $1.56 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.
