Comparing Back to the side-by-side chart ↗
Septerna, Inc. Common Stock（SEPN）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 37.47 | 37.47 | 35.09 | 36.35 | -2.94% | 234,100 |
| 2026-10-15 | 36.78 | 38.36 | 36.22 | 37.45 | +3.11% | 271,400 |
| 2026-10-14 | 36.00 | 37.27 | 34.36 | 36.32 | -0.26% | 370,000 |
| 2026-10-13 | 37.49 | 38.51 | 36.27 | 36.41 | -3.05% | 491,900 |
| 2026-10-12 | 38.32 | 38.41 | 37.25 | 37.56 | -2.11% | 207,600 |
| 2026-10-09 | 36.76 | 38.73 | 35.77 | 38.37 | +3.98% | 349,400 |
| 2026-10-08 | 35.47 | 37.09 | 34.66 | 36.90 | +2.50% | 745,400 |
| 2026-10-07 | 35.27 | 37.14 | 35.20 | 36.00 | +0.93% | 1,028,400 |
| 2026-10-06 | 37.97 | 38.69 | 35.60 | 35.67 | -5.81% | 490,400 |
| 2026-10-05 | 37.83 | 38.52 | 36.82 | 37.87 | +0.42% | 266,700 |
| 2026-10-02 | 38.84 | 39.10 | 37.31 | 37.71 | -0.89% | 395,400 |
| 2026-10-01 | 38.90 | 39.52 | 37.81 | 38.05 | -2.76% | 545,100 |
| 2026-09-30 | 39.13 | 39.85 | 38.49 | 39.13 | +0.00% | 209,600 |
| 2026-09-29 | 39.52 | 39.56 | 38.37 | 39.13 | -1.53% | 564,500 |
| 2026-09-28 | 37.61 | 39.78 | 37.03 | 39.74 | +5.22% | 338,300 |
| 2026-09-25 | 38.34 | 38.34 | 37.35 | 37.77 | -0.94% | 344,300 |
| 2026-09-24 | 38.41 | 38.80 | 37.49 | 38.13 | -0.83% | 293,000 |
| 2026-09-23 | 40.17 | 40.17 | 36.98 | 38.45 | -4.78% | 509,700 |
| 2026-09-22 | 38.78 | 41.09 | 38.74 | 40.38 | +4.77% | 412,000 |
| 2026-09-21 | 38.97 | 39.47 | 38.01 | 38.54 | -0.39% | 252,400 |
| 2026-09-18 | 39.28 | 39.48 | 37.88 | 38.69 | -2.05% | 448,200 |
| 2026-09-17 | 39.38 | 40.52 | 39.01 | 39.50 | +2.76% | 256,800 |
| 2026-09-16 | 39.15 | 40.24 | 37.92 | 38.44 | -1.08% | 304,900 |
| 2026-09-15 | 39.52 | 39.52 | 38.26 | 38.86 | -1.74% | 269,600 |
| 2026-09-14 | 38.66 | 39.95 | 38.51 | 39.55 | +2.70% | 356,000 |
| 2026-09-11 | 37.75 | 40.02 | 37.56 | 38.51 | +2.01% | 354,300 |
| 2026-09-10 | 37.37 | 38.43 | 36.60 | 37.75 | -0.58% | 338,700 |
| 2026-09-09 | 37.15 | 39.40 | 37.15 | 37.97 | +1.61% | 475,300 |
| 2026-09-08 | 36.15 | 38.06 | 36.01 | 37.37 | +1.69% | 309,900 |
| 2026-09-04 | 36.57 | 37.59 | 36.57 | 36.75 | -0.14% | 199,700 |
| 2026-09-03 | 37.72 | 38.20 | 36.46 | 36.80 | -1.87% | 241,500 |
| 2026-09-02 | 37.96 | 38.86 | 37.24 | 37.50 | -0.48% | 263,200 |
| 2026-09-01 | 38.15 | 38.57 | 37.24 | 37.68 | -1.23% | 264,000 |
| 2026-08-31 | 38.71 | 39.10 | 37.39 | 38.15 | -1.95% | 415,300 |
| 2026-08-28 | 40.25 | 40.95 | 38.74 | 38.91 | -3.85% | 385,900 |
| 2026-08-27 | 40.01 | 41.08 | 39.95 | 40.47 | +0.55% | 266,500 |
| 2026-08-26 | 41.08 | 41.35 | 40.12 | 40.25 | -2.54% | 168,500 |
| 2026-08-25 | 41.57 | 41.85 | 40.47 | 41.30 | +1.92% | 333,400 |
| 2026-08-24 | 39.76 | 40.90 | 38.96 | 40.52 | +1.30% | 520,500 |
| 2026-08-21 | 41.44 | 41.44 | 39.95 | 40.00 | -1.94% | 289,800 |
| 2026-08-20 | 43.15 | 43.62 | 40.24 | 40.79 | -7.15% | 429,900 |
| 2026-08-19 | 44.65 | 44.93 | 43.49 | 43.93 | +0.30% | 383,500 |
| 2026-08-18 | 43.69 | 44.58 | 43.37 | 43.80 | -0.90% | 332,900 |
| 2026-08-17 | 44.01 | 45.41 | 43.69 | 44.20 | -0.67% | 433,700 |
| 2026-08-14 | 45.00 | 46.50 | 43.64 | 44.50 | -1.42% | 630,400 |
| 2026-08-13 | 47.83 | 48.95 | 45.10 | 45.14 | -6.33% | 877,600 |
| 2026-08-12 | 47.93 | 51.10 | 47.40 | 48.19 | +0.90% | 1,261,200 |
| 2026-08-11 | 39.57 | 48.00 | 38.62 | 47.76 | +22.93% | 1,159,567 |
| 2026-08-10 | 38.56 | 39.71 | 38.05 | 38.85 | +0.05% | 275,481 |
| 2026-08-07 | 39.98 | 40.65 | 38.11 | 38.83 | -1.77% | 303,700 |
| 2026-08-06 | 39.00 | 40.12 | 38.78 | 39.53 | +1.99% | 193,700 |
| 2026-08-05 | 38.92 | 40.63 | 38.46 | 38.76 | -0.56% | 442,900 |
| 2026-08-04 | 35.55 | 39.12 | 35.55 | 38.98 | +11.44% | 398,900 |
| 2026-08-03 | 34.45 | 35.25 | 33.19 | 34.98 | +1.54% | 201,800 |
| 2026-07-31 | 34.97 | 35.48 | 33.49 | 34.45 | -2.08% | 241,100 |
| 2026-07-30 | 34.00 | 35.82 | 34.00 | 35.18 | +4.67% | 264,500 |
| 2026-07-29 | 33.97 | 34.58 | 33.25 | 33.61 | -1.06% | 158,200 |
| 2026-07-28 | 33.77 | 35.11 | 32.84 | 33.97 | +1.43% | 263,400 |
| 2026-07-27 | 33.25 | 34.40 | 33.03 | 33.49 | +1.18% | 143,900 |
| 2026-07-24 | 33.88 | 34.97 | 32.48 | 33.10 | -1.11% | 242,000 |
| 2026-07-23 | 33.32 | 34.50 | 32.95 | 33.47 | -2.13% | 298,200 |
| 2026-07-22 | 33.32 | 34.51 | 32.74 | 34.20 | +1.54% | 264,100 |
| 2026-07-21 | 32.20 | 35.11 | 31.85 | 33.68 | +4.56% | 215,400 |
| 2026-07-20 | 33.35 | 34.28 | 32.17 | 32.21 | -3.56% | 197,200 |
| 2026-07-17 | 30.98 | 34.28 | 30.55 | 33.40 | +5.83% | 306,400 |
| 2026-07-16 | 33.99 | 34.32 | 31.44 | 31.56 | -7.37% | 416,700 |
| 2026-07-15 | 34.50 | 35.26 | 32.33 | 34.07 | -1.36% | 373,700 |
| 2026-07-14 | 34.27 | 35.37 | 33.54 | 34.54 | +0.52% | 650,800 |
| 2026-07-13 | 35.64 | 36.01 | 33.91 | 34.36 | -4.37% | 394,100 |
| 2026-07-10 | 37.97 | 37.97 | 35.43 | 35.93 | -5.05% | 378,200 |
| 2026-07-09 | 36.43 | 38.04 | 36.07 | 37.84 | +3.96% | 969,300 |
| 2026-07-08 | 35.37 | 37.26 | 34.75 | 36.40 | +1.59% | 945,200 |
| 2026-07-07 | 34.46 | 37.75 | 34.43 | 35.83 | +7.05% | 843,500 |
| 2026-07-06 | 33.38 | 34.30 | 32.91 | 33.47 | -1.56% | 469,400 |
| 2026-07-02 | 34.68 | 34.85 | 33.25 | 34.00 | -1.76% | 475,800 |
| 2026-07-01 | 33.45 | 35.17 | 33.02 | 34.61 | +3.34% | 440,400 |
| 2026-06-30 | 34.69 | 34.78 | 32.65 | 33.49 | -3.63% | 747,600 |
| 2026-06-29 | 35.18 | 35.99 | 32.00 | 34.75 | -6.94% | 1,432,600 |
| 2026-06-26 | 34.44 | 37.48 | 34.23 | 37.34 | +8.11% | 1,480,100 |
| 2026-06-25 | 36.36 | 36.40 | 34.35 | 34.54 | -4.19% | 324,500 |
| 2026-06-24 | 36.90 | 37.99 | 35.61 | 36.05 | -1.42% | 357,600 |
| 2026-06-23 | 34.67 | 37.50 | 34.28 | 36.57 | +4.94% | 312,500 |
| 2026-06-22 | 36.46 | 37.24 | 34.68 | 34.85 | -3.65% | 507,400 |
| 2026-06-18 | 36.24 | 37.32 | 34.51 | 36.17 | +1.03% | 283,300 |
| 2026-06-17 | 35.17 | 36.12 | 33.88 | 35.80 | +1.79% | 325,100 |
| 2026-06-16 | 35.93 | 36.62 | 35.06 | 35.17 | -2.39% | 284,000 |
| 2026-06-15 | 36.27 | 37.01 | 35.37 | 36.03 | +0.22% | 287,800 |
| 2026-06-12 | 34.03 | 36.26 | 33.85 | 35.95 | +5.64% | 475,900 |
| 2026-06-11 | 30.86 | 34.19 | 30.74 | 34.03 | +11.68% | 513,300 |
| 2026-06-10 | 31.00 | 31.98 | 30.41 | 30.47 | -1.74% | 171,900 |
| 2026-06-09 | 30.69 | 31.90 | 30.23 | 31.01 | +1.97% | 277,800 |
| 2026-06-08 | 31.97 | 32.38 | 30.05 | 30.41 | -2.38% | 327,300 |
| 2026-06-05 | 30.99 | 31.41 | 30.47 | 31.15 | -0.70% | 211,700 |
| 2026-06-04 | 30.61 | 31.79 | 30.61 | 31.37 | +2.68% | 290,700 |
| 2026-06-03 | 29.89 | 30.84 | 29.57 | 30.55 | +2.04% | 286,600 |
| 2026-06-02 | 29.56 | 30.28 | 29.12 | 29.94 | -0.13% | 603,600 |
| 2026-06-01 | 29.59 | 30.36 | 27.07 | 29.98 | -0.73% | 359,300 |
| 2026-05-29 | 30.96 | 31.60 | 29.71 | 30.20 | -2.74% | 270,500 |
| 2026-05-28 | 29.71 | 31.40 | 29.22 | 31.05 | +4.23% | 219,100 |
| 2026-05-27 | 30.61 | 30.95 | 29.32 | 29.79 | -2.79% | 178,700 |
| 2026-05-26 | 28.49 | 30.78 | 27.66 | 30.64 | +8.06% | 347,400 |
| 2026-05-22 | 27.93 | 29.89 | 27.93 | 28.36 | +1.58% | 347,200 |
| 2026-05-21 | 27.62 | 28.59 | 27.49 | 27.92 | -0.32% | 232,400 |
| 2026-05-20 | 26.77 | 28.05 | 26.71 | 28.01 | +5.66% | 226,700 |
| 2026-05-19 | 26.21 | 27.16 | 25.79 | 26.51 | +0.80% | 366,800 |
| 2026-05-18 | 27.08 | 27.98 | 26.00 | 26.30 | -2.41% | 316,900 |
| 2026-05-15 | 27.62 | 28.80 | 26.28 | 26.95 | -4.84% | 573,800 |
| 2026-05-14 | 24.84 | 28.36 | 24.03 | 28.32 | +14.42% | 556,000 |
| 2026-05-13 | 24.50 | 25.48 | 24.23 | 24.75 | -0.36% | 315,700 |
| 2026-05-12 | 24.46 | 25.99 | 23.57 | 24.84 | +5.39% | 407,800 |
| 2026-05-11 | 23.87 | 24.65 | 23.50 | 23.57 | -1.26% | 132,900 |
| 2026-05-08 | 23.98 | 24.86 | 23.82 | 23.87 | -0.46% | 208,400 |
| 2026-05-07 | 24.77 | 25.05 | 23.44 | 23.98 | -2.95% | 218,300 |
| 2026-05-06 | 24.25 | 24.90 | 23.90 | 24.71 | +2.40% | 308,500 |
| 2026-05-05 | 25.00 | 25.25 | 23.29 | 24.13 | -2.78% | 298,700 |
| 2026-05-04 | 23.52 | 25.20 | 23.52 | 24.82 | +5.12% | 359,600 |
| 2026-05-01 | 23.84 | 24.59 | 23.15 | 23.61 | -0.63% | 201,600 |
| 2026-04-30 | 23.45 | 24.24 | 23.11 | 23.76 | +1.32% | 271,700 |
| 2026-04-29 | 24.00 | 24.57 | 22.78 | 23.45 | -3.46% | 347,600 |
| 2026-04-28 | 25.09 | 25.50 | 23.95 | 24.29 | -3.19% | 280,200 |
| 2026-04-27 | 24.60 | 25.86 | 24.58 | 25.09 | +1.70% | 370,800 |
| 2026-04-24 | 24.86 | 25.40 | 24.49 | 24.67 | -1.20% | 595,400 |
| 2026-04-23 | 25.82 | 27.17 | 24.94 | 24.97 | -3.44% | 347,300 |
| 2026-04-22 | 25.95 | 26.20 | 25.34 | 25.86 | +0.23% | 255,600 |
| 2026-04-21 | 27.00 | 27.30 | 25.52 | 25.80 | -3.95% | 363,400 |
| 2026-04-20 | 25.95 | 27.07 | 25.59 | 26.86 | +2.79% | 654,600 |
| 2026-04-17 | 25.50 | 26.57 | 24.84 | 26.13 | +4.56% | 391,400 |
| 2026-04-16 | 25.92 | 26.85 | 24.98 | 24.99 | -3.63% | 352,200 |
| 2026-04-15 | 24.13 | 25.99 | 23.31 | 25.93 | +7.46% | 816,100 |
| 2026-04-14 | 23.57 | 24.40 | 23.35 | 24.13 | +3.38% | 213,400 |
| 2026-04-13 | 23.00 | 24.33 | 22.83 | 23.34 | +1.08% | 218,200 |
| 2026-04-10 | 24.92 | 24.92 | 22.97 | 23.09 | -7.01% | 629,100 |
| 2026-04-09 | 24.40 | 25.21 | 24.18 | 24.83 | +1.39% | 220,900 |
| 2026-04-08 | 25.71 | 25.83 | 24.22 | 24.49 | -1.41% | 162,400 |
| 2026-04-07 | 24.67 | 24.89 | 24.05 | 24.84 | +0.24% | 189,600 |
| 2026-04-06 | 24.88 | 25.48 | 24.38 | 24.78 | -1.59% | 140,200 |
| 2026-04-02 | 23.90 | 25.29 | 23.90 | 25.18 | +3.32% | 288,100 |
| 2026-04-01 | 24.33 | 24.94 | 24.18 | 24.37 | +1.41% | 210,200 |
| 2026-03-31 | 23.74 | 24.86 | 23.50 | 24.03 | +3.13% | 257,800 |
| 2026-03-30 | 23.95 | 24.17 | 22.89 | 23.30 | -2.39% | 223,400 |
| 2026-03-27 | 24.68 | 25.16 | 23.75 | 23.87 | -3.52% | 145,382 |
| 2026-03-26 | 23.98 | 25.00 | 23.40 | 24.74 | +2.19% | 238,786 |
| 2026-03-25 | 23.69 | 25.07 | 23.50 | 24.21 | +3.28% | 134,208 |
| 2026-03-24 | 23.77 | 23.91 | 22.97 | 23.44 | -1.43% | 164,457 |
| 2026-03-23 | 24.63 | 25.33 | 23.57 | 23.78 | -1.65% | 288,165 |
| 2026-03-20 | 24.26 | 24.51 | 23.82 | 24.18 | -0.41% | 489,838 |
| 2026-03-19 | 23.83 | 24.57 | 23.35 | 24.28 | +0.71% | 283,195 |
| 2026-03-18 | 25.10 | 25.35 | 24.04 | 24.11 | -4.21% | 232,086 |
| 2026-03-17 | 25.15 | 25.72 | 24.14 | 25.17 | +0.12% | 212,220 |
| 2026-03-16 | 25.43 | 27.00 | 24.75 | 25.14 | +0.00% | 353,098 |
| 2026-03-13 | 26.49 | 27.02 | 24.96 | 25.14 | -4.93% | 282,870 |
| 2026-03-12 | 25.86 | 26.73 | 25.25 | 26.45 | +0.51% | 249,525 |
| 2026-03-11 | 27.45 | 28.00 | 26.29 | 26.31 | -6.10% | 308,472 |
| 2026-03-10 | 29.40 | 29.82 | 27.22 | 28.02 | -3.58% | 245,391 |
| 2026-03-09 | 28.79 | 30.00 | 28.25 | 29.06 | +0.97% | 556,630 |
| 2026-03-06 | 27.05 | 28.89 | 26.62 | 28.78 | +4.77% | 302,189 |
| 2026-03-05 | 28.26 | 28.26 | 25.98 | 27.47 | -4.70% | 494,865 |
| 2026-03-04 | 28.60 | 29.02 | 27.50 | 28.82 | +2.47% | 200,299 |
| 2026-03-03 | 28.51 | 28.64 | 27.16 | 28.13 | -1.78% | 223,273 |
| 2026-03-02 | 28.11 | 29.50 | 26.58 | 28.64 | -1.31% | 514,822 |
| 2026-02-27 | 29.79 | 30.33 | 28.44 | 29.02 | -4.16% | 412,059 |
| 2026-02-26 | 30.00 | 30.70 | 29.29 | 30.28 | +0.97% | 253,558 |
| 2026-02-25 | 31.09 | 32.63 | 29.79 | 29.99 | -2.82% | 477,544 |
| 2026-02-24 | 28.22 | 30.92 | 28.07 | 30.86 | +10.21% | 342,997 |
| 2026-02-23 | 27.30 | 28.17 | 26.84 | 28.00 | +2.64% | 263,581 |
| 2026-02-20 | 26.85 | 27.40 | 25.49 | 27.28 | +0.74% | 293,624 |
| 2026-02-19 | 28.17 | 28.17 | 26.26 | 27.08 | -4.31% | 458,829 |
| 2026-02-18 | 30.08 | 30.52 | 27.96 | 28.30 | -6.60% | 364,571 |
| 2026-02-17 | 27.60 | 31.37 | 27.60 | 30.30 | +10.18% | 417,545 |
| 2026-02-13 | 25.70 | 27.64 | 25.12 | 27.50 | +6.75% | 348,914 |
| 2026-02-12 | 26.70 | 26.70 | 25.22 | 25.76 | -2.20% | 170,988 |
| 2026-02-11 | 26.97 | 26.97 | 25.36 | 26.34 | -1.35% | 233,627 |
| 2026-02-10 | 26.54 | 27.31 | 26.10 | 26.70 | +0.41% | 173,029 |
| 2026-02-09 | 25.47 | 26.96 | 24.98 | 26.59 | +4.64% | 365,171 |
| 2026-02-06 | 24.73 | 25.76 | 24.13 | 25.41 | +3.97% | 280,135 |
| 2026-02-05 | 24.48 | 25.54 | 24.00 | 24.44 | -1.97% | 385,823 |
| 2026-02-04 | 25.76 | 25.92 | 24.75 | 24.93 | -2.39% | 226,489 |
| 2026-02-03 | 24.95 | 25.71 | 24.95 | 25.54 | +2.04% | 194,852 |
| 2026-02-02 | 23.34 | 25.81 | 23.02 | 25.03 | +7.24% | 487,880 |
| 2026-01-30 | 23.40 | 23.94 | 23.23 | 23.34 | -1.93% | 282,418 |
| 2026-01-29 | 23.96 | 24.80 | 23.66 | 23.80 | +0.59% | 286,536 |
| 2026-01-28 | 25.36 | 25.63 | 23.45 | 23.66 | -7.03% | 325,705 |
| 2026-01-27 | 25.98 | 26.52 | 25.20 | 25.45 | -2.00% | 347,444 |
| 2026-01-26 | 25.72 | 26.60 | 25.34 | 25.97 | +0.80% | 180,217 |
| 2026-01-23 | 26.64 | 26.82 | 25.35 | 25.77 | -3.39% | 190,703 |
| 2026-01-22 | 26.41 | 27.53 | 26.31 | 26.67 | +1.21% | 258,088 |
| 2026-01-21 | 26.97 | 27.39 | 26.01 | 26.35 | -2.52% | 190,150 |
| 2026-01-20 | 26.37 | 27.95 | 26.17 | 27.03 | +3.68% | 164,934 |
| 2026-01-16 | 27.39 | 28.15 | 25.99 | 26.07 | -4.78% | 344,108 |
| 2026-01-15 | 26.86 | 27.83 | 26.27 | 27.38 | +2.43% | 235,184 |
| 2026-01-14 | 26.24 | 27.76 | 25.92 | 26.73 | +1.33% | 173,383 |
| 2026-01-13 | 24.84 | 26.73 | 24.44 | 26.38 | +6.03% | 221,101 |
| 2026-01-12 | 25.49 | 25.54 | 24.66 | 24.88 | -1.66% | 1,076,002 |
| 2026-01-09 | 25.74 | 26.71 | 25.25 | 25.30 | -1.71% | 235,184 |
| 2026-01-08 | 26.11 | 26.27 | 25.38 | 25.74 | -2.54% | 177,611 |
| 2026-01-07 | 25.60 | 26.75 | 25.50 | 26.41 | +3.77% | 304,888 |
| 2026-01-06 | 26.79 | 27.09 | 25.24 | 25.45 | -5.00% | 316,483 |
| 2026-01-05 | 28.47 | 28.47 | 26.20 | 26.79 | -4.25% | 230,660 |
| 2026-01-02 | 28.20 | 29.00 | 27.72 | 27.98 | +0.36% | 255,610 |
| 2025-12-31 | 27.62 | 28.32 | 27.50 | 27.88 | +0.36% | 168,877 |
| 2025-12-30 | 28.44 | 28.50 | 27.51 | 27.78 | -2.11% | 143,421 |
| 2025-12-29 | 28.31 | 29.23 | 28.31 | 28.38 | -0.84% | 126,079 |
| 2025-12-26 | 29.00 | 29.06 | 28.10 | 28.62 | -2.88% | 118,192 |
| 2025-12-24 | 28.34 | 29.66 | 28.26 | 29.47 | +4.39% | 113,996 |
| 2025-12-23 | 29.00 | 29.50 | 27.93 | 28.23 | -4.21% | 263,980 |
| 2025-12-22 | 29.65 | 29.88 | 28.61 | 29.47 | -0.37% | 189,605 |
| 2025-12-19 | 28.54 | 30.50 | 28.50 | 29.58 | +7.41% | 915,694 |
| 2025-12-18 | 26.95 | 28.12 | 26.32 | 27.54 | +3.73% | 301,805 |
| 2025-12-17 | 26.33 | 26.76 | 25.40 | 26.55 | +1.22% | 287,708 |
| 2025-12-16 | 26.94 | 28.43 | 26.19 | 26.23 | -3.50% | 253,502 |
| 2025-12-15 | 25.70 | 27.78 | 25.70 | 27.18 | +6.84% | 340,908 |
| 2025-12-12 | 26.47 | 26.49 | 25.35 | 25.44 | -2.94% | 164,887 |
| 2025-12-11 | 25.60 | 26.70 | 24.77 | 26.21 | +2.22% | 219,534 |
| 2025-12-10 | 25.56 | 26.01 | 24.63 | 25.64 | +0.59% | 346,735 |
| 2025-12-09 | 25.96 | 26.40 | 25.24 | 25.49 | -1.81% | 182,613 |
| 2025-12-08 | 27.14 | 27.49 | 25.83 | 25.96 | -2.99% | 423,927 |
| 2025-12-05 | 26.43 | 26.87 | 25.71 | 26.76 | +2.29% | 346,916 |
| 2025-12-04 | 26.40 | 26.80 | 25.74 | 26.16 | -1.47% | 177,915 |
| 2025-12-03 | 26.12 | 26.65 | 25.46 | 26.55 | +1.45% | 290,344 |
| 2025-12-02 | 27.71 | 27.98 | 26.12 | 26.17 | -5.25% | 282,191 |
| 2025-12-01 | 28.81 | 29.14 | 27.55 | 27.62 | -4.82% | 285,895 |
| 2025-11-28 | 29.63 | 29.68 | 28.07 | 29.02 | -1.86% | 295,178 |
| 2025-11-26 | 28.00 | 29.73 | 26.55 | 29.57 | +5.72% | 681,184 |
| 2025-11-25 | 28.70 | 28.70 | 26.80 | 27.97 | -1.89% | 360,570 |
| 2025-11-24 | 26.28 | 29.43 | 26.28 | 28.51 | +11.54% | 546,631 |
| 2025-11-21 | 23.64 | 26.25 | 23.55 | 25.56 | +7.53% | 345,498 |
| 2025-11-20 | 23.36 | 24.44 | 23.31 | 23.77 | +2.90% | 277,033 |
| 2025-11-19 | 21.77 | 23.80 | 21.63 | 23.10 | +6.50% | 390,471 |
| 2025-11-18 | 21.73 | 22.43 | 21.31 | 21.69 | +0.23% | 331,934 |
| 2025-11-17 | 22.68 | 23.15 | 21.57 | 21.64 | -6.98% | 462,715 |
| 2025-11-14 | 19.69 | 23.99 | 19.69 | 23.27 | +20.92% | 1,521,781 |
| 2025-11-13 | 19.23 | 19.35 | 18.64 | 19.24 | +0.05% | 150,945 |
| 2025-11-12 | 19.32 | 19.82 | 18.85 | 19.23 | -0.05% | 214,881 |
| 2025-11-11 | 18.34 | 19.74 | 18.19 | 19.24 | +6.30% | 276,739 |
| 2025-11-10 | 18.79 | 20.05 | 17.98 | 18.10 | -2.22% | 316,207 |
| 2025-11-07 | 18.47 | 18.56 | 17.55 | 18.51 | -1.54% | 182,158 |
| 2025-11-06 | 18.96 | 19.50 | 18.65 | 18.80 | -1.73% | 179,943 |
| 2025-11-05 | 19.41 | 19.49 | 18.88 | 19.13 | -1.70% | 308,486 |
| 2025-11-04 | 19.48 | 19.70 | 19.10 | 19.46 | -2.94% | 188,849 |
| 2025-11-03 | 20.42 | 20.71 | 19.60 | 20.05 | -2.67% | 213,483 |
| 2025-10-31 | 21.49 | 21.49 | 20.03 | 20.60 | -4.14% | 160,221 |
| 2025-10-30 | 21.40 | 22.41 | 21.20 | 21.49 | -2.05% | 139,473 |
| 2025-10-29 | 22.34 | 22.36 | 21.40 | 21.94 | -1.70% | 411,947 |
| 2025-10-28 | 22.62 | 22.66 | 21.68 | 22.32 | -1.33% | 161,700 |
| 2025-10-27 | 22.01 | 23.45 | 21.62 | 22.62 | +4.38% | 512,700 |
| 2025-10-24 | 22.12 | 22.30 | 21.51 | 21.67 | -0.55% | 144,700 |
| 2025-10-23 | 22.09 | 22.45 | 21.10 | 21.79 | -0.95% | 371,000 |
| 2025-10-22 | 21.27 | 22.20 | 20.82 | 22.00 | +3.24% | 404,500 |
| 2025-10-21 | 22.52 | 22.52 | 20.93 | 21.31 | -5.04% | 116,800 |
| 2025-10-20 | 22.36 | 22.93 | 21.89 | 22.44 | +1.72% | 195,800 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+44.74%）。最弱月份：2月（-21.31%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Septerna, Inc. Common Stock（SEPN）最新收盘价是多少？
2026-10-16 收于 36.35，来自Closelook数据湖的每日价格记录。
SEPN 的52周最高价和最低价是多少？
过去52周最高 51.10、最低 17.55（截至 2026-10-16）。
Septerna, Inc. Common Stock 历史上最强和最弱的月份是哪个？
历史上，SEPN 最强的日历月份是11月（平均 +44.74%），最弱的是2月（平均 -21.31%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。