XNAS
Datos históricos de Septerna Inc
Septerna Inc · SEPN
$48.79
▲ +1.62 (+3.41%)
Última operación · 6/11/2026, 16:40:57 UTC
- Variación en el periodo
- +164.45%
- Máximo
- US$51.10
- 12 de agosto de 2026
- Mínimo
- US$17.55
- 7 de noviembre de 2025
- Volumen medio diario
- 0.36 M
Del 7 de noviembre de 2025 al 6 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 6 nov 2026 | 48.20 | 49.65 | 47.84 | 48.95 | +3.38% | 59,136.812 |
| 5 nov 2026 | 47.90 | 48.10 | 45.95 | 47.35 | −1.11% | 533,994.956 |
| 4 nov 2026 | 45.60 | 48.23 | 44.79 | 47.88 | +9.57% | 604,924.356 |
| 3 nov 2026 | 43.53 | 44.58 | 42.22 | 43.70 | +1.16% | 307,511.489 |
| 2 nov 2026 | 44.06 | 44.95 | 41.07 | 43.20 | −1.82% | 475,332.158 |
| 30 oct 2026 | 45.00 | 45.43 | 43.68 | 44.00 | −2.72% | 223,449.713 |
| 29 oct 2026 | 44.43 | 45.60 | 43.74 | 45.23 | +2.21% | 200,691.993 |
| 28 oct 2026 | 43.51 | 45.08 | 41.92 | 44.25 | +0.25% | 380,141.502 |
| 27 oct 2026 | 41.43 | 44.22 | 40.97 | 44.14 | +6.67% | 261,831.52 |
| 26 oct 2026 | 40.42 | 41.95 | 38.39 | 41.38 | +2.40% | 279,434.623 |
| 23 oct 2026 | 40.63 | 41.21 | 39.65 | 40.41 | −1.15% | 200,318.312 |
| 22 oct 2026 | 40.72 | 41.77 | 39.70 | 40.88 | +0.29% | 251,111.885 |
| 21 oct 2026 | 39.57 | 41.40 | 38.75 | 40.76 | +3.58% | 286,397.559 |
| 20 oct 2026 | 36.46 | 39.55 | 36.25 | 39.35 | +8.16% | 418,309.563 |
| 19 oct 2026 | 36.48 | 37.82 | 36.04 | 36.38 | +0.08% | 410,191.445 |
| 16 oct 2026 | 37.47 | 37.47 | 35.09 | 36.35 | −2.94% | 234,140.595 |
| 15 oct 2026 | 36.78 | 38.36 | 36.22 | 37.45 | +3.11% | 271,437.936 |
| 14 oct 2026 | 36.00 | 37.28 | 34.36 | 36.32 | −0.26% | 369,978.164 |
| 13 oct 2026 | 37.49 | 38.51 | 36.28 | 36.42 | −3.05% | 491,852.022 |
| 12 oct 2026 | 38.32 | 38.41 | 37.25 | 37.56 | −2.11% | 207,564.723 |
| 9 oct 2026 | 36.76 | 38.73 | 35.77 | 38.37 | +3.98% | 349,482.88 |
| 8 oct 2026 | 35.47 | 37.09 | 34.66 | 36.90 | +2.50% | 745,387.6 |
| 7 oct 2026 | 35.27 | 37.14 | 35.20 | 36.00 | +0.93% | 1.03 M |
| 6 oct 2026 | 37.97 | 38.69 | 35.60 | 35.67 | −5.81% | 491,196.923 |
| 5 oct 2026 | 37.83 | 38.52 | 36.82 | 37.87 | +0.42% | 266,681.304 |
| 2 oct 2026 | 38.84 | 39.11 | 37.31 | 37.71 | −0.89% | 395,448.653 |
| 1 oct 2026 | 38.90 | 39.52 | 37.81 | 38.05 | −2.76% | 545,256.481 |
| 30 sep 2026 | 39.13 | 39.85 | 38.49 | 39.13 | 0.00% | 209,580.003 |
| 29 sep 2026 | 39.52 | 39.57 | 38.37 | 39.13 | −1.53% | 564,501.047 |
| 28 sep 2026 | 37.61 | 39.78 | 37.03 | 39.74 | +5.22% | 338,337.879 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.