Indicators

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

21.79 -0.71 (-3.16%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	22.76	23.30	21.66	21.79	153,746	-0.71(-3.16%)
Nov 20, 2024	24.69	25.32	21.88	22.50	230,589	-1.70(-7.02%)
Nov 19, 2024	23.01	24.88	22.88	24.20	198,370	+0.65(+2.76%)
Nov 18, 2024	22.37	24.09	22.37	23.55	66,754	+1.02(+4.53%)
Nov 15, 2024	22.50	23.00	21.45	22.53	134,041	+0.15(+0.67%)
Nov 14, 2024	23.09	23.78	22.15	22.38	58,094	-0.83(-3.58%)
Nov 13, 2024	23.92	24.65	23.19	23.21	105,021	-0.37(-1.57%)
Nov 12, 2024	25.06	25.99	23.05	23.58	221,275	-1.88(-7.38%)
Nov 11, 2024	25.82	26.00	24.86	25.46	124,961	-0.45(-1.74%)
Nov 08, 2024	25.97	26.20	25.07	25.91	119,260	-0.09(-0.35%)
Nov 07, 2024	25.70	26.34	25.29	26.00	166,729	+0.38(+1.48%)
Nov 06, 2024	23.44	26.00	22.75	25.62	330,148	+2.67(+11.63%)
Nov 05, 2024	24.49	24.50	22.41	22.95	145,909	-0.82(-3.45%)
Nov 04, 2024	22.19	24.46	21.48	23.77	120,455	+1.98(+9.09%)
Nov 01, 2024	22.88	24.50	21.54	21.79	319,965	-1.09(-4.76%)
Oct 31, 2024	21.68	23.77	20.40	22.88	347,556	+2.51(+12.32%)
Oct 30, 2024	19.53	20.80	18.62	20.37	254,851	+0.35(+1.75%)
Oct 29, 2024	20.72	20.88	19.56	20.02	252,430	-0.73(-3.52%)
Oct 28, 2024	21.50	21.75	19.77	20.75	431,728	-0.65(-3.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.