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
Markets:
Overview
News
Currencies
International
Treasuries

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

11.37 -0.03 (-0.26%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 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 (%)
Jul 03, 2025 11.39 11.49 11.04 11.37 187,930 -0.03(-0.26%)
Jul 02, 2025 10.55 11.41 10.48 11.40 753,711 +0.80(+7.55%)
Jul 01, 2025 10.55 10.88 10.30 10.60 398,679 +0.03(+0.28%)
Jun 30, 2025 10.54 10.72 10.30 10.57 320,589 +0.06(+0.57%)
Jun 27, 2025 10.88 10.97 10.26 10.51 1,124,017 -0.36(-3.31%)
Jun 26, 2025 10.72 11.16 10.61 10.87 395,277 +0.14(+1.30%)
Jun 25, 2025 10.75 10.93 10.33 10.73 438,037 +0.02(+0.19%)
Jun 24, 2025 10.66 10.95 10.46 10.71 559,422 +0.18(+1.71%)
Jun 23, 2025 10.44 11.35 10.23 10.53 537,092 +0.06(+0.57%)
Jun 20, 2025 10.50 10.75 9.960 10.47 967,609 -0.02(-0.19%)
Jun 18, 2025 10.22 10.60 9.851 10.49 490,258 +0.25(+2.44%)
Jun 17, 2025 10.23 10.55 10.18 10.24 536,324 -0.30(-2.85%)
Jun 16, 2025 10.16 10.56 10.08 10.54 345,497 +0.37(+3.64%)
Jun 13, 2025 10.12 10.42 10.00 10.17 299,659 -0.24(-2.31%)
Jun 12, 2025 10.33 10.69 10.24 10.41 426,892 +0.13(+1.26%)
Jun 11, 2025 10.30 10.61 9.960 10.28 498,485 +0.00(+0.00%)
Jun 10, 2025 10.22 10.34 9.920 10.28 469,379 +0.17(+1.68%)
Jun 09, 2025 10.30 10.30 9.890 10.11 382,491 -0.10(-0.98%)
Jun 06, 2025 10.77 10.98 9.900 10.21 842,194 -0.31(-2.95%)
Jun 05, 2025 9.970 10.83 9.700 10.52 1,002,912 +0.55(+5.52%)
Jun 04, 2025 10.05 10.34 9.890 9.970 437,691 +0.00(+0.00%)
Jun 03, 2025 10.01 10.12 9.800 9.970 306,907 +0.04(+0.40%)
Jun 02, 2025 9.330 10.23 9.280 9.930 627,481 +0.68(+7.35%)
May 30, 2025 9.840 9.840 9.110 9.250 796,439 -0.61(-6.19%)
May 29, 2025 9.800 10.11 9.640 9.860 431,449 +0.14(+1.44%)
May 28, 2025 9.640 9.980 9.410 9.720 371,731 +0.07(+0.73%)
May 27, 2025 9.335 9.915 9.295 9.650 873,952 +0.46(+5.01%)
May 23, 2025 9.310 9.520 9.045 9.190 373,197 -0.29(-3.06%)
May 22, 2025 9.040 9.710 8.860 9.480 701,616 +0.42(+4.64%)
May 21, 2025 9.340 9.630 8.890 9.060 701,775 -0.36(-3.82%)
May 20, 2025 9.960 10.06 9.330 9.420 932,815 -0.55(-5.52%)
May 19, 2025 9.710 10.18 9.420 9.970 1,077,652 +0.13(+1.32%)
May 16, 2025 10.57 10.87 9.520 9.840 2,334,235 -0.28(-2.77%)
May 15, 2025 9.810 10.40 9.061 10.12 3,354,102 -0.04(-0.39%)
May 14, 2025 10.82 11.36 8.510 10.16 37,742,648 +3.43(+50.97%)
May 13, 2025 7.150 7.150 6.440 6.730 227,944 -0.25(-3.58%)
May 12, 2025 6.940 7.170 6.755 6.980 217,544 +0.29(+4.33%)
May 09, 2025 6.960 7.159 6.650 6.690 164,758 -0.26(-3.74%)
May 08, 2025 7.100 7.150 6.755 6.950 243,090 -0.10(-1.42%)
May 07, 2025 6.560 7.130 6.450 7.050 178,290 +0.60(+9.30%)
May 06, 2025 7.040 7.040 6.415 6.450 223,178 -0.71(-9.92%)
May 05, 2025 7.430 7.581 7.110 7.160 113,123 -0.32(-4.28%)
May 02, 2025 7.210 7.750 7.160 7.480 202,865 +0.34(+4.76%)
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 Of Service.
 
 
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.