Septerna, Inc. - Common Stock (SEPN)

Historical Prices For Septerna, Inc. - Common Stock (SEPN)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	4.91	5.63	4.88	5.50	204,057	5.50
4/01/2025	5.78	5.78	5.01	5.02	703,531	5.02
3/31/2025	5.95	6.00	5.41	5.79	374,983	5.79
3/28/2025	5.93	6.44	5.90	6.10	214,364	6.10
3/27/2025	6.22	6.42	5.92	6.29	239,669	6.29
3/26/2025	6.04	6.27	5.95	6.14	318,346	6.14
3/25/2025	6.38	6.43	6.08	6.10	220,641	6.10
3/24/2025	5.94	6.44	5.92	6.37	157,900	6.37
3/21/2025	6.07	6.17	5.90	5.92	325,267	5.92
3/20/2025	6.43	6.68	6.15	6.15	311,115	6.15
3/19/2025	6.22	6.63	6.22	6.55	312,892	6.55
3/18/2025	6.30	6.65	6.11	6.24	284,859	6.24
3/17/2025	6.22	6.81	6.20	6.36	249,228	6.36
3/14/2025	6.49	6.73	6.22	6.30	321,737	6.30
3/13/2025	6.75	6.89	6.12	6.39	289,545	6.39
3/12/2025	6.73	6.92	6.40	6.74	326,279	6.74
3/11/2025	5.97	6.74	5.77	6.68	689,084	6.68
3/10/2025	6.31	6.55	5.75	5.87	769,069	5.87
3/07/2025	6.58	7.10	6.31	6.43	674,991	6.43
3/06/2025	5.84	6.36	5.59	6.36	698,416	6.36
3/05/2025	6.21	6.70	5.67	5.93	842,764	5.93
3/04/2025	5.98	6.44	5.93	6.16	497,250	6.16
3/03/2025	6.28	6.53	5.88	6.06	634,265	6.06
2/28/2025	6.06	6.65	5.95	6.47	725,570	6.47
2/27/2025	5.74	6.04	5.64	5.80	265,272	5.80
2/26/2025	5.52	5.88	5.47	5.70	358,972	5.70
2/25/2025	5.85	5.99	5.50	5.52	451,756	5.52
2/24/2025	6.23	6.50	5.71	5.73	688,233	5.73
2/21/2025	6.06	6.22	5.64	5.80	1,170,862	5.80
2/20/2025	5.48	6.22	5.21	5.89	1,458,675	5.89
2/19/2025	6.82	7.00	5.30	5.55	1,527,459	5.55
2/18/2025	4.17	6.89	4.17	6.87	8,618,227	6.87
2/14/2025	12.00	13.19	11.40	12.96	199,071	12.96
2/13/2025	11.43	12.22	11.28	11.55	291,159	11.55
2/12/2025	10.95	11.36	10.34	11.32	404,510	11.32
2/11/2025	12.97	12.97	11.28	11.38	317,169	11.38
2/10/2025	12.90	13.17	11.78	13.17	423,024	13.17
2/07/2025	14.22	14.25	12.96	13.09	193,574	13.09
2/06/2025	14.37	14.39	13.96	14.21	176,019	14.21
2/05/2025	15.34	15.34	14.20	14.39	294,029	14.39
2/04/2025	15.06	16.16	13.97	14.54	269,271	14.54
2/03/2025	16.49	16.59	15.41	15.61	327,156	15.61
1/31/2025	17.72	18.41	16.87	16.91	311,093	16.91
1/30/2025	15.40	17.94	15.40	17.71	289,333	17.71
1/29/2025	15.75	16.70	15.27	15.55	310,055	15.55
1/28/2025	16.08	17.04	15.45	16.01	168,455	16.01
1/27/2025	19.02	19.02	15.83	16.16	177,094	16.16
1/24/2025	18.23	18.93	18.23	18.48	206,151	18.48
1/23/2025	19.74	19.97	18.33	18.38	157,277	18.38
1/22/2025	18.49	20.48	18.49	19.38	147,768	19.38
1/21/2025	17.02	19.13	16.75	18.70	355,821	18.70
1/17/2025	17.04	17.51	16.71	16.89	99,234	16.89
1/16/2025	17.02	17.33	16.64	16.98	132,723	16.98
1/15/2025	17.15	17.19	16.40	17.00	129,452	17.00
1/14/2025	16.89	18.06	15.86	16.96	392,054	16.96
1/13/2025	18.14	18.16	16.33	17.00	261,373	17.00
1/10/2025	20.35	21.21	17.71	17.99	207,078	17.99
1/08/2025	20.21	21.50	20.11	20.85	172,645	20.85
1/07/2025	22.04	22.32	20.09	20.47	151,940	20.47
1/06/2025	22.88	23.70	21.25	22.09	184,243	22.09
1/03/2025	21.43	23.85	21.43	23.69	216,540	23.69