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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

9.840 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	6.970	7.390	6.715	7.140	210,635	+0.18(+2.59%)
Apr 30, 2025	6.890	7.115	6.610	6.960	285,976	+0.03(+0.43%)
Apr 29, 2025	7.010	7.220	6.850	6.930	179,764	-0.07(-1.00%)
Apr 28, 2025	6.500	7.000	6.450	7.000	217,028	+0.54(+8.36%)
Apr 25, 2025	6.350	6.470	6.180	6.460	173,738	+0.00(+0.00%)
Apr 24, 2025	6.200	6.525	6.090	6.460	162,002	+0.32(+5.21%)
Apr 23, 2025	6.200	6.377	6.060	6.140	233,199	+0.17(+2.85%)
Apr 22, 2025	5.970	6.120	5.730	5.970	190,514	+0.10(+1.70%)
Apr 21, 2025	5.810	6.120	5.750	5.870	137,312	-0.03(-0.51%)
Apr 17, 2025	5.990	6.210	5.860	5.900	211,957	-0.09(-1.50%)
Apr 16, 2025	6.250	6.250	5.815	5.990	128,631	-0.30(-4.77%)
Apr 15, 2025	6.070	6.340	5.990	6.290	172,190	+0.22(+3.62%)
Apr 14, 2025	5.830	6.160	5.510	6.070	189,597	+0.35(+6.12%)
Apr 11, 2025	5.160	5.770	5.120	5.720	122,373	+0.56(+10.85%)
Apr 10, 2025	5.480	5.480	4.910	5.160	236,979	-0.45(-8.02%)
Apr 09, 2025	4.920	5.670	4.660	5.610	239,944	+0.59(+11.75%)
Apr 08, 2025	5.520	5.590	4.890	5.020	206,391	-0.36(-6.69%)
Apr 07, 2025	5.250	5.740	5.082	5.380	187,660	-0.10(-1.82%)
Apr 04, 2025	5.560	5.680	5.080	5.480	265,918	-0.32(-5.52%)
Apr 03, 2025	5.210	5.840	5.100	5.800	409,968	+0.30(+5.55%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices