SEPN - Septerna Inc.
6.69
-0.260 -3.886%
Share volume: 164,758
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$6.95
-0.26
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $6.96 | $6.96 | $7.16 | $7.16 | $6.65 | $6.65 | $6.69 | $6.69 | 164,758 | $164,758.00 |
| 05-08-2025 | $7.10 | $7.10 | $7.15 | $7.15 | $6.76 | $6.76 | $6.95 | $6.95 | 243,090 | $243,090.00 |
| 05-07-2025 | $6.56 | $6.56 | $7.13 | $7.13 | $6.45 | $6.45 | $7.05 | $7.05 | 178,290 | $178,290.00 |
| 05-06-2025 | $7.04 | $7.04 | $7.04 | $7.04 | $6.42 | $6.42 | $6.45 | $6.45 | 223,178 | $223,178.00 |
| 05-05-2025 | $7.43 | $7.43 | $7.58 | $7.58 | $7.11 | $7.11 | $7.16 | $7.16 | 113,123 | $113,123.00 |
| 05-02-2025 | $7.21 | $7.21 | $7.75 | $7.75 | $7.16 | $7.16 | $7.48 | $7.48 | 202,865 | $202,865.00 |
| 05-01-2025 | $6.97 | $6.97 | $7.39 | $7.39 | $6.72 | $6.72 | $7.14 | $7.14 | 210,650 | $210,650.00 |
| 04-30-2025 | $6.89 | $6.89 | $7.12 | $7.12 | $6.61 | $6.61 | $6.96 | $6.96 | 285,976 | $285,976.00 |
| 04-29-2025 | $7.01 | $7.01 | $7.22 | $7.22 | $6.85 | $6.85 | $6.93 | $6.93 | 179,764 | $179,764.00 |
| 04-28-2025 | $6.50 | $6.50 | $7.00 | $7.00 | $6.45 | $6.45 | $7.00 | $7.00 | 217,088 | $217,088.00 |
