Get the Stockscreener App
9.84
2.77%
-0.28
After Hours:
9.40
-0.44
-4.47%
Septerna Inc Stock (SEPN) Price History
The historical daily chart and data for Septerna Inc stock (SEPN), show that the latest closing stock price as of May 16, 2025, is $9.84.
- Septerna Inc all-time high stock price is $28.99, occurred on December 23, 2024.
- The lowest Septerna Inc stock price recorded was $4.17 on February 18, 2025. Since then, Septerna Inc's stock price has risen over 135.97% to $9.84 now.
- The 52-week high stock price for SEPN is $28.99, representing a 194.61% increase from the current share price, occurred on December 23, 2024.
- The 52-week low stock price for SEPN is $4.17, indicating a -57.62% decrease from the current share price, occurred on February 18, 2025.
The table below shows more information about SEPN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $10.87 | $9.52 | $1.35 | 2,320,160.0 | -2.77% |
| May 15, 2025 | $10.40 | $9.06 | $1.34 | 3,336,309.0 | -0.39% |
| May 14, 2025 | $11.36 | $8.51 | $2.85 | 37,561,949.0 | +50.97% |
| May 13, 2025 | $7.15 | $6.44 | $0.71 | 227,935.0 | -3.58% |
| May 12, 2025 | $7.17 | $6.76 | $0.4146 | 217,544.0 | +4.33% |
| May 09, 2025 | $7.16 | $6.65 | $0.5091 | 164,758.0 | -3.74% |
| May 08, 2025 | $7.15 | $6.75 | $0.395 | 243,090.0 | -1.42% |
| May 07, 2025 | $7.13 | $6.45 | $0.6799 | 178,290.0 | +9.30% |
| May 06, 2025 | $7.04 | $6.42 | $0.625 | 223,171.0 | -9.92% |
| May 05, 2025 | $7.58 | $7.11 | $0.4713 | 113,123.0 | -4.28% |
| May 02, 2025 | $7.75 | $7.16 | $0.59 | 202,765.0 | +4.76% |
| May 01, 2025 | $7.39 | $6.71 | $0.675 | 210,635.0 | +2.59% |
| Apr 30, 2025 | $7.12 | $6.61 | $0.505 | 285,976.0 | +0.43% |
| Apr 29, 2025 | $7.22 | $6.85 | $0.37 | 179,764.0 | -1.00% |
| Apr 28, 2025 | $7.00 | $6.45 | $0.55 | 216,973.0 | +8.36% |
| Apr 25, 2025 | $6.47 | $6.18 | $0.29 | 173,698.0 | +0.00% |
| Apr 24, 2025 | $6.53 | $6.09 | $0.435 | 162,002.0 | +5.21% |
| Apr 23, 2025 | $6.38 | $6.06 | $0.317 | 233,199.0 | +2.85% |
| Apr 22, 2025 | $6.12 | $5.73 | $0.39 | 190,514.0 | +1.70% |
| Apr 21, 2025 | $6.12 | $5.75 | $0.37 | 137,304.0 | -0.51% |
| Apr 17, 2025 | $6.21 | $5.86 | $0.35 | 211,957.0 | -1.50% |
Septerna Inc Stock (SEPN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Septerna Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SEPN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Septerna Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Septerna Inc Stock (SEPN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $11.36 | $6.42 | $4.94 | 47,319,889.0 | +41.38% |
| Apr, 2025 | $7.22 | $4.66 | $2.56 | 4,836,667.0 | +20.21% |
| Mar, 2025 | $7.10 | $5.41 | $1.69 | 8,400,915.0 | -10.51% |
| Feb, 2025 | $16.59 | $4.17 | $12.42 | 18,075,975.0 | -61.74% |
| Jan, 2025 | $23.85 | $15.27 | $8.58 | 4,182,765.0 | -26.16% |
Septerna Inc Stock (SEPN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.99 | $20.61 | $8.38 | 9,396,373.0 | -8.15% |
| Nov, 2024 | $26.34 | $20.68 | $5.66 | 3,219,518.0 | +10.53% |
| Oct, 2024 | $23.77 | $18.62 | $5.15 | 1,281,985.0 | +0.00% |
1.54%
7.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):