Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.360 -0.130 (-2.37%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 4.910 5.625 4.880 5.495 204,112 +0.48(+9.46%)
Apr 01, 2025 5.780 5.780 5.010 5.020 703,531 -0.77(-13.30%)
Mar 31, 2025 5.950 5.995 5.405 5.790 374,983 -0.31(-5.08%)
Mar 28, 2025 5.930 6.440 5.900 6.100 214,364 -0.19(-3.02%)
Mar 27, 2025 6.220 6.425 5.920 6.290 239,669 +0.15(+2.44%)
Mar 26, 2025 6.040 6.270 5.950 6.140 318,346 +0.04(+0.66%)
Mar 25, 2025 6.380 6.435 6.080 6.100 220,641 -0.27(-4.24%)
Mar 24, 2025 5.940 6.440 5.920 6.370 157,900 +0.45(+7.60%)
Mar 21, 2025 6.070 6.170 5.900 5.920 325,267 -0.23(-3.74%)
Mar 20, 2025 6.430 6.680 6.150 6.150 311,115 -0.40(-6.11%)
Mar 19, 2025 6.220 6.625 6.220 6.550 312,892 +0.31(+4.97%)
Mar 18, 2025 6.300 6.650 6.110 6.240 284,859 -0.12(-1.89%)
Mar 17, 2025 6.220 6.810 6.200 6.360 249,228 +0.06(+0.95%)
Mar 14, 2025 6.490 6.730 6.225 6.300 321,737 -0.09(-1.41%)
Mar 13, 2025 6.750 6.890 6.120 6.390 289,545 -0.35(-5.19%)
Mar 12, 2025 6.730 6.920 6.400 6.740 326,279 +0.06(+0.90%)
Mar 11, 2025 5.970 6.740 5.772 6.680 689,084 +0.81(+13.80%)
Mar 10, 2025 6.310 6.548 5.750 5.870 769,069 -0.56(-8.71%)
Mar 07, 2025 6.580 7.100 6.310 6.430 674,991 +0.07(+1.10%)
Mar 06, 2025 5.840 6.360 5.590 6.360 698,416 +0.43(+7.25%)
Mar 05, 2025 6.210 6.700 5.670 5.930 842,764 -0.23(-3.73%)
Mar 04, 2025 5.980 6.440 5.929 6.160 497,250 +0.10(+1.65%)
Mar 03, 2025 6.280 6.530 5.880 6.060 634,265 -0.41(-6.34%)
Feb 28, 2025 6.060 6.650 5.950 6.470 725,570 +0.67(+11.55%)
Feb 27, 2025 5.740 6.035 5.640 5.800 265,272 +0.10(+1.75%)
Feb 26, 2025 5.520 5.880 5.470 5.700 358,972 +0.18(+3.26%)
Feb 25, 2025 5.850 5.988 5.500 5.520 451,756 -0.21(-3.66%)
Feb 24, 2025 6.230 6.500 5.710 5.730 688,233 -0.07(-1.21%)
Feb 21, 2025 6.060 6.223 5.641 5.800 1,170,862 -0.09(-1.53%)
Feb 20, 2025 5.480 6.220 5.210 5.890 1,458,675 +0.34(+6.13%)
Feb 19, 2025 6.820 7.000 5.300 5.550 1,527,459 -1.32(-19.21%)
Feb 18, 2025 4.170 6.890 4.170 6.870 8,618,227 -6.09(-46.99%)
Feb 14, 2025 12.00 13.19 11.40 12.96 199,071 +1.41(+12.21%)
Feb 13, 2025 11.43 12.22 11.28 11.55 291,159 +0.23(+2.03%)
Feb 12, 2025 10.95 11.36 10.34 11.32 404,510 -0.06(-0.53%)
Feb 11, 2025 12.97 12.97 11.28 11.38 317,169 -1.79(-13.59%)
Feb 10, 2025 12.90 13.17 11.78 13.17 423,024 +0.08(+0.61%)
Feb 07, 2025 14.22 14.25 12.96 13.09 193,574 -1.12(-7.88%)
Feb 06, 2025 14.37 14.39 13.96 14.21 176,019 -0.18(-1.25%)
Feb 05, 2025 15.34 15.34 14.20 14.39 294,029 -0.15(-1.03%)
Feb 04, 2025 15.06 16.16 13.97 14.54 269,271 -1.07(-6.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.