Septerna Inc (SEPN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.54 | -17.3274596182 | 20.43 | 20.55 | 15.86 | 224125 | 17.16476324 | CS |
| 4 | -6.665 | -28.2954786669 | 23.555 | 28.99 | 15.86 | 429697 | 23.05313966 | CS |
| 12 | -6.61 | -28.1276595745 | 23.5 | 28.99 | 15.86 | 323622 | 23.0355656 | CS |
| 26 | -6.61 | -28.1276595745 | 23.5 | 28.99 | 15.86 | 323622 | 23.0355656 | CS |
| 52 | -6.61 | -28.1276595745 | 23.5 | 28.99 | 15.86 | 323622 | 23.0355656 | CS |
| 156 | -6.61 | -28.1276595745 | 23.5 | 28.99 | 15.86 | 323622 | 23.0355656 | CS |
| 260 | -6.61 | -28.1276595745 | 23.5 | 28.99 | 15.86 | 323622 | 23.0355656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 16.89 | -0.09 | -0.53 | 17.04 | 17.51 | 16.71 | 99233 |
| 1737070500 | 16.98 | -0.02 | -0.12 | 17.02 | 17.33 | 16.6387 | 132723 |
| 1736984100 | 17 | 0.04 | 0.24 | 17.15 | 17.19 | 16.399999 | 129452 |
| 1736897700 | 16.96 | -0.04 | -0.24 | 16.89 | 18.06 | 15.86 | 392054 |
| 1736811300 | 17 | -0.99 | -5.50 | 18.14 | 18.155 | 16.329999 | 261373 |
| 1736552100 | 17.99 | -2.86 | -13.72 | 20.35 | 21.21 | 17.71 | 207078 |
| 1736379300 | 20.85 | 0.38 | 1.86 | 20.21 | 21.5 | 20.11 | 172645 |
| 1736292900 | 20.47 | -1.62 | -7.33 | 22.04 | 22.315 | 20.09 | 151940 |
| 1736206500 | 22.09 | -1.6 | -6.75 | 22.88 | 23.695 | 21.255 | 184243 |
| 1735947300 | 23.69 | 2.34 | 10.96 | 21.43 | 23.85 | 21.43 | 216530 |
| 1735860900 | 21.35 | -1.55 | -6.77 | 23.23 | 23.23 | 20.61 | 184047 |
| 1735688100 | 22.9 | -0.33 | -1.42 | 23.2 | 23.92 | 21.97 | 143469 |
| 1735601700 | 23.23 | -2.1 | -8.29 | 25 | 25.75 | 22.98 | 132752 |
| 1735342500 | 25.33 | -0.43 | -1.67 | 25.55 | 26.69 | 24.67 | 96056 |
| 1735256100 | 25.76 | -0.14 | -0.54 | 25.55 | 26.8 | 24.93 | 119090 |
| 1735077840 | 25.9 | -1.19 | -4.39 | 27.21 | 27.57 | 24.8 | 148095 |
| 1734996900 | 27.09 | 2.81 | 11.57 | 24.05 | 28.99 | 23.7166 | 366007 |
| 1734737700 | 24.28 | 0.88 | 3.76 | 23.4 | 24.69 | 20.609 | 4288096 |
| 1734651300 | 23.4 | 1 | 4.46 | 22.21 | 23.5825 | 21.95 | 818940 |
| 1734564900 | 22.4 | -0.01 | -0.04 | 22.13 | 23.46 | 22.09 | 402246 |
| 1734478500 | 22.41 | 0.72 | 3.32 | 21.34 | 23.31 | 21.09 | 430780 |
| 1734392100 | 21.69 | -0.7 | -3.13 | 21.95 | 22.935 | 21.12 | 333183 |
| 1734132900 | 22.39 | -0.18 | -0.80 | 22.34 | 23.15 | 21.73 | 203065 |
| 1734046500 | 22.57 | -2.06 | -8.36 | 24.99 | 24.99 | 22.53 | 188144 |
| 1733960100 | 24.63 | 1.72 | 7.51 | 23.175 | 24.64 | 23 | 305820 |
| 1733873700 | 22.91 | -0.1 | -0.43 | 22.37 | 23.83 | 21.36 | 388229 |
| 1733787300 | 23.01 | -2.74 | -10.64 | 26.75 | 26.75 | 22.95 | 308952 |
| 1733528100 | 25.75 | 0.56 | 2.22 | 24.9 | 25.89 | 24.79 | 283613 |
| 1733441700 | 25.19 | -0.87 | -3.34 | 26.71 | 26.81 | 24.37 | 237911 |
| 1733355300 | 26.06 | 0.37 | 1.44 | 25.54 | 27.47 | 25.18 | 403339 |
| 1733268900 | 25.69 | 0.93 | 3.76 | 24.54 | 26.015 | 24.54 | 235203 |
| 1733182500 | 24.76 | -0.53 | -2.10 | 25.35 | 25.81 | 24.5 | 144304 |
| 1732917840 | 25.29 | 0.51 | 2.06 | 24.94 | 26.21 | 24.065 | 119528 |
| 1732750500 | 24.78 | 0.5 | 2.06 | 24.36 | 24.945 | 23.35 | 175185 |
| 1732664100 | 24.28 | 1.03 | 4.43 | 23.01 | 24.99 | 23 | 99752 |
| 1732577700 | 23.25 | 1.25 | 5.68 | 22.02 | 23.49 | 22.02 | 179971 |
| 1732318500 | 22 | 0.21 | 0.96 | 21.6 | 22.155 | 20.68 | 152465 |
| 1732232100 | 21.79 | -0.71 | -3.16 | 22.76 | 23.295 | 21.665 | 153746 |
| 1732145700 | 22.5 | -1.7 | -7.02 | 24.69 | 25.32 | 21.88 | 230589 |
| 1732059300 | 24.2 | 0.65 | 2.76 | 23.01 | 24.88 | 22.88 | 198385 |
| 1731972900 | 23.55 | 1.02 | 4.53 | 22.53 | 24.09 | 22.37 | 66754 |
| 1731713700 | 22.53 | 0.15 | 0.67 | 22.21 | 23 | 21.4501 | 134041 |
| 1731627300 | 22.38 | -0.83 | -3.58 | 23.09 | 23.78 | 22.15 | 58094 |
| 1731540900 | 23.21 | -0.37 | -1.57 | 23.92 | 24.65 | 23.19 | 105021 |
| 1731454500 | 23.58 | -1.88 | -7.38 | 25.13 | 25.9859 | 23.05 | 221276 |
| 1731368100 | 25.46 | -0.45 | -1.74 | 25.82 | 26 | 24.855 | 124961 |
| 1731108900 | 25.91 | -0.09 | -0.35 | 25.97 | 26.2 | 25.0708 | 119260 |
| 1731022500 | 26 | 0.38 | 1.48 | 25.7 | 26.34 | 25.285 | 166739 |
| 1730936100 | 25.62 | 2.67 | 11.63 | 23.44 | 26 | 22.75 | 323729 |
| 1730849700 | 22.95 | -0.82 | -3.45 | 24.49 | 24.4999 | 22.41 | 145928 |
| 1730763300 | 23.77 | 1.98 | 9.09 | 22.19 | 24.46 | 21.48 | 120455 |
| 1730500500 | 21.79 | -1.09 | -4.76 | 22.88 | 24.5 | 21.54 | 319960 |
| 1730414100 | 22.88 | 2.51 | 12.32 | 21.68 | 23.77 | 20.4 | 347397 |
| 1730327700 | 20.37 | 0.35 | 1.75 | 19.53 | 20.8 | 18.62 | 253225 |
| 1730241300 | 20.02 | -0.73 | -3.52 | 20.72 | 20.88 | 19.56 | 252430 |
| 1730154900 | 20.75 | -0.65 | -3.04 | 21.5 | 21.75 | 19.775 | 431728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
