Septerna, Inc. - Common Stock (SEPN)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	21.40	22.41	21.20	21.49	139,453	21.49
10/29/2025	22.34	22.36	21.56	21.94	410,877	21.94
10/28/2025	22.62	22.66	21.68	22.32	161,689	22.32
10/27/2025	22.01	23.45	21.62	22.62	512,761	22.62
10/24/2025	22.12	22.30	21.51	21.67	144,720	21.67
10/23/2025	22.09	22.45	21.10	21.79	371,094	21.79
10/22/2025	21.27	22.20	20.82	22.00	404,535	22.00
10/21/2025	22.52	22.52	20.93	21.31	116,890	21.31
10/20/2025	22.36	22.93	21.89	22.44	195,815	22.44
10/17/2025	22.52	22.56	21.31	22.06	279,630	22.06
10/16/2025	23.65	24.00	22.37	22.57	286,385	22.57
10/15/2025	23.59	23.81	22.65	23.33	534,856	23.33
10/14/2025	23.97	24.18	22.66	23.30	363,695	23.30
10/13/2025	23.07	24.92	22.64	24.09	339,918	24.09
10/10/2025	21.93	23.29	20.72	23.07	536,425	23.07
10/09/2025	22.45	23.61	22.30	23.14	409,975	23.14
10/08/2025	21.09	23.11	20.41	22.49	537,380	22.49
10/07/2025	20.79	21.57	20.18	21.01	449,906	21.01
10/06/2025	20.68	21.81	20.55	20.80	536,419	20.80
10/03/2025	20.15	20.93	19.95	20.68	309,292	20.68
10/02/2025	19.05	20.38	18.55	20.15	355,391	20.15
10/01/2025	18.84	19.80	18.64	19.00	551,306	19.00
9/30/2025	18.04	18.99	18.04	18.81	481,850	18.81
9/29/2025	17.60	18.63	17.33	18.15	276,995	18.15
9/26/2025	16.73	17.64	16.65	17.45	152,765	17.45
9/25/2025	16.62	16.82	16.21	16.75	161,729	16.75
9/24/2025	16.24	17.03	16.24	16.91	308,671	16.91
9/23/2025	16.00	16.60	15.86	16.06	162,382	16.06
9/22/2025	15.65	16.20	15.41	16.00	205,824	16.00
9/19/2025	15.99	16.12	15.50	15.70	653,479	15.70
9/18/2025	14.58	15.98	14.52	15.94	259,151	15.94
9/17/2025	14.50	14.91	14.35	14.39	186,401	14.39
9/16/2025	14.46	14.69	14.36	14.44	118,702	14.44
9/15/2025	14.21	14.51	14.00	14.47	165,690	14.47
9/12/2025	14.41	14.50	14.11	14.28	161,931	14.28
9/11/2025	14.72	14.82	13.67	14.42	251,781	14.42
9/10/2025	15.35	15.50	14.58	14.72	206,487	14.72
9/09/2025	14.68	15.26	14.38	15.22	156,745	15.22
9/08/2025	14.46	14.77	14.22	14.67	182,224	14.67
9/05/2025	14.35	14.62	13.98	14.43	202,298	14.43
9/04/2025	14.20	14.37	13.74	14.12	355,297	14.12
9/03/2025	12.34	14.39	12.32	14.08	798,349	14.08
9/02/2025	12.08	12.42	11.98	12.34	115,717	12.34
8/29/2025	12.24	12.29	11.70	12.10	197,721	12.10
8/28/2025	12.67	12.76	12.27	12.28	187,650	12.28
8/27/2025	12.72	12.87	12.47	12.63	195,700	12.63
8/26/2025	11.97	12.76	11.97	12.70	119,264	12.70
8/25/2025	12.01	12.53	11.91	11.96	243,972	11.96
8/22/2025	11.84	12.74	11.73	11.99	362,954	11.99
8/21/2025	11.08	11.72	10.91	11.70	142,826	11.70
8/20/2025	10.92	11.38	10.74	11.09	164,645	11.09
8/19/2025	11.52	11.69	10.91	10.93	279,424	10.93
8/18/2025	11.73	11.87	11.57	11.59	249,232	11.59
8/15/2025	11.76	11.98	11.46	11.72	388,066	11.72
8/14/2025	11.52	11.71	11.47	11.68	172,546	11.68
8/13/2025	11.36	12.10	11.35	11.69	708,017	11.69
8/12/2025	11.00	11.35	10.62	11.20	253,722	11.20
8/11/2025	11.69	11.93	11.47	11.49	118,503	11.49
8/08/2025	11.75	11.78	11.47	11.69	141,022	11.69
8/07/2025	11.93	11.96	11.50	11.70	104,249	11.70
8/06/2025	11.64	11.76	11.32	11.75	197,706	11.75
8/05/2025	11.76	11.83	11.50	11.65	181,482	11.65
8/04/2025	12.23	12.23	11.69	11.84	203,957	11.84
8/01/2025	12.25	12.29	11.80	12.21	225,283	12.21