Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Septerna, Inc. - Common Stock (NQ:SEPN)

6.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 7.040 7.040 6.415 6.450 223,178 -0.71(-9.92%)
May 05, 2025 7.430 7.581 7.110 7.160 113,123 -0.32(-4.28%)
May 02, 2025 7.210 7.750 7.160 7.480 202,865 +0.34(+4.76%)
May 01, 2025 6.970 7.390 6.715 7.140 210,635 +0.18(+2.59%)
Apr 30, 2025 6.890 7.115 6.610 6.960 285,976 +0.03(+0.43%)
Apr 29, 2025 7.010 7.220 6.850 6.930 179,764 -0.07(-1.00%)
Apr 28, 2025 6.500 7.000 6.450 7.000 217,028 +0.54(+8.36%)
Apr 25, 2025 6.350 6.470 6.180 6.460 173,738 +0.00(+0.00%)
Apr 24, 2025 6.200 6.525 6.090 6.460 162,002 +0.32(+5.21%)
Apr 23, 2025 6.200 6.377 6.060 6.140 233,199 +0.17(+2.85%)
Apr 22, 2025 5.970 6.120 5.730 5.970 190,514 +0.10(+1.70%)
Apr 21, 2025 5.810 6.120 5.750 5.870 137,312 -0.03(-0.51%)
Apr 17, 2025 5.990 6.210 5.860 5.900 211,957 -0.09(-1.50%)
Apr 16, 2025 6.250 6.250 5.815 5.990 128,631 -0.30(-4.77%)
Apr 15, 2025 6.070 6.340 5.990 6.290 172,190 +0.22(+3.62%)
Apr 14, 2025 5.830 6.160 5.510 6.070 189,597 +0.35(+6.12%)
Apr 11, 2025 5.160 5.770 5.120 5.720 122,373 +0.56(+10.85%)
Apr 10, 2025 5.480 5.480 4.910 5.160 236,979 -0.45(-8.02%)
Apr 09, 2025 4.920 5.670 4.660 5.610 239,944 +0.59(+11.75%)
Apr 08, 2025 5.520 5.590 4.890 5.020 206,391 -0.36(-6.69%)
Apr 07, 2025 5.250 5.740 5.082 5.380 187,660 -0.10(-1.82%)
Apr 04, 2025 5.560 5.680 5.080 5.480 265,918 -0.32(-5.52%)
Apr 03, 2025 5.210 5.840 5.100 5.800 409,968 +0.30(+5.55%)
Apr 02, 2025 4.910 5.625 4.880 5.495 204,112 +0.48(+9.46%)
Apr 01, 2025 5.780 5.780 5.010 5.020 703,531 -0.77(-13.30%)
Mar 31, 2025 5.950 5.995 5.405 5.790 374,983 -0.31(-5.08%)
Mar 28, 2025 5.930 6.440 5.900 6.100 214,364 -0.19(-3.02%)
Mar 27, 2025 6.220 6.425 5.920 6.290 239,669 +0.15(+2.44%)
Mar 26, 2025 6.040 6.270 5.950 6.140 318,346 +0.04(+0.66%)
Mar 25, 2025 6.380 6.435 6.080 6.100 220,641 -0.27(-4.24%)
Mar 24, 2025 5.940 6.440 5.920 6.370 157,900 +0.45(+7.60%)
Mar 21, 2025 6.070 6.170 5.900 5.920 325,267 -0.23(-3.74%)
Mar 20, 2025 6.430 6.680 6.150 6.150 311,115 -0.40(-6.11%)
Mar 19, 2025 6.220 6.625 6.220 6.550 312,892 +0.31(+4.97%)
Mar 18, 2025 6.300 6.650 6.110 6.240 284,859 -0.12(-1.89%)
Mar 17, 2025 6.220 6.810 6.200 6.360 249,228 +0.06(+0.95%)
Mar 14, 2025 6.490 6.730 6.225 6.300 321,737 -0.09(-1.41%)
Mar 13, 2025 6.750 6.890 6.120 6.390 289,545 -0.35(-5.19%)
Mar 12, 2025 6.730 6.920 6.400 6.740 326,279 +0.06(+0.90%)
Mar 11, 2025 5.970 6.740 5.772 6.680 689,084 +0.81(+13.80%)
Mar 10, 2025 6.310 6.548 5.750 5.870 769,069 -0.56(-8.71%)
Mar 07, 2025 6.580 7.100 6.310 6.430 674,991 +0.07(+1.10%)
Mar 06, 2025 5.840 6.360 5.590 6.360 698,416 +0.43(+7.25%)
Mar 05, 2025 6.210 6.700 5.670 5.930 842,764 -0.23(-3.73%)
Mar 04, 2025 5.980 6.440 5.929 6.160 497,250 +0.10(+1.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.