MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SEPN — Septerna, Inc. Common Stock
NasdaqSepterna, Inc. Common Stock
$36.90
+0.90(+2.50%)
- O
- 35.47
- H
- 37.09
- L
- 34.66
- V
- 744.83K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$36.90
Period Return+427.14%
Period High$51.10
Period Low$6.42
Avg Daily Volume469.2K
Total Trading Days365
SEPN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $35.47 | $37.09 | $34.66 | $36.90 | +$0.90 | +2.50% | 744,833 | $36.08 | $34.66 $37.09 |
| Oct 7, 2026 | $35.27 | $37.14 | $35.20 | $36.00 | +$0.33 | +0.93% | 1,028,375 | $36.20 | $35.20 $37.14 |
| Oct 6, 2026 | $37.97 | $38.69 | $35.60 | $35.67 | $-2.20 | -5.81% | 491,197 | $36.36 | $35.60 $38.69 |
| Oct 5, 2026 | $37.83 | $38.52 | $36.82 | $37.87 | +$0.16 | +0.42% | 266,681 | $37.71 | $36.82 $38.52 |
| Oct 2, 2026 | $38.84 | $39.11 | $37.31 | $37.71 | $-0.34 | -0.89% | 395,449 | $37.96 | $37.31 $39.11 |
| Oct 1, 2026 | $38.90 | $39.52 | $37.81 | $38.05 | $-1.08 | -2.76% | 545,256 | $38.64 | $37.81 $39.52 |
| Sep 30, 2026 | $39.13 | $39.85 | $38.49 | $39.13 | +$0.00 | +0.00% | 209,580 | $39.21 | $38.49 $39.85 |
| Sep 29, 2026 | $39.52 | $39.57 | $38.37 | $39.13 | $-0.61 | -1.53% | 564,501 | $39.00 | $38.37 $39.57 |
| Sep 28, 2026 | $37.61 | $39.78 | $37.03 | $39.74 | +$1.97 | +5.22% | 338,338 | $39.04 | $37.03 $39.78 |
| Sep 25, 2026 | $38.34 | $38.34 | $37.35 | $37.77 | $-0.36 | -0.94% | 344,295 | $37.82 | $37.35 $38.34 |
| Sep 24, 2026 | $38.41 | $38.81 | $37.49 | $38.13 | $-0.32 | -0.83% | 293,141 | $38.16 | $37.49 $38.81 |
| Sep 23, 2026 | $40.17 | $40.17 | $36.98 | $38.45 | $-1.93 | -4.78% | 509,720 | $38.23 | $36.98 $40.17 |
| Sep 22, 2026 | $38.78 | $41.09 | $38.74 | $40.38 | +$1.84 | +4.77% | 412,056 | $40.27 | $38.74 $41.09 |
| Sep 21, 2026 | $38.97 | $39.47 | $38.01 | $38.54 | $-0.15 | -0.39% | 252,437 | $38.73 | $38.01 $39.47 |
| Sep 18, 2026 | $39.28 | $39.48 | $37.88 | $38.69 | $-0.81 | -2.05% | 448,204 | $38.62 | $37.88 $39.48 |
| Sep 17, 2026 | $39.38 | $40.52 | $39.01 | $39.50 | +$1.06 | +2.76% | 256,833 | $39.69 | $39.01 $40.52 |
| Sep 16, 2026 | $39.15 | $40.24 | $37.92 | $38.44 | $-0.42 | -1.08% | 304,947 | $38.50 | $37.92 $40.24 |
| Sep 15, 2026 | $39.52 | $39.52 | $38.26 | $38.86 | $-0.69 | -1.74% | 269,392 | $39.00 | $38.26 $39.52 |
| Sep 14, 2026 | $38.66 | $39.95 | $38.51 | $39.55 | +$1.04 | +2.70% | 356,010 | $39.50 | $38.51 $39.95 |
| Sep 11, 2026 | $37.75 | $40.02 | $37.56 | $38.51 | +$0.76 | +2.01% | 354,801 | $38.44 | $37.56 $40.02 |
| Sep 10, 2026 | $37.37 | $38.43 | $36.60 | $37.75 | $-0.22 | -0.58% | 338,724 | $37.90 | $36.60 $38.43 |
| Sep 9, 2026 | $37.15 | $39.40 | $37.15 | $37.97 | +$0.60 | +1.61% | 475,312 | $38.44 | $37.15 $39.40 |
| Sep 8, 2026 | $36.15 | $38.06 | $36.01 | $37.37 | +$0.62 | +1.69% | 309,896 | $37.31 | $36.01 $38.06 |
| Sep 4, 2026 | $36.57 | $37.59 | $36.57 | $36.75 | $-0.05 | -0.14% | 199,667 | $36.82 | $36.57 $37.59 |
| Sep 3, 2026 | $37.72 | $38.20 | $36.46 | $36.80 | $-0.70 | -1.87% | 241,561 | $37.00 | $36.46 $38.20 |
| Sep 2, 2026 | $37.96 | $38.86 | $37.25 | $37.50 | $-0.18 | -0.48% | 263,215 | $37.61 | $37.25 $38.86 |
| Sep 1, 2026 | $38.15 | $38.57 | $37.24 | $37.68 | $-0.47 | -1.23% | 263,952 | $37.83 | $37.24 $38.57 |
| Aug 31, 2026 | $38.71 | $39.11 | $37.39 | $38.15 | $-0.76 | -1.95% | 414,813 | $38.19 | $37.39 $39.11 |
| Aug 28, 2026 | $40.25 | $40.95 | $38.74 | $38.91 | $-1.56 | -3.85% | 385,882 | $39.27 | $38.74 $40.95 |
| Aug 27, 2026 | $40.01 | $41.08 | $39.95 | $40.47 | +$0.22 | +0.55% | 266,544 | $40.57 | $39.95 $41.08 |