Skip to main content

Sonnet Biotherapeutics Holdings Inc (NQ: SONN )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.8900 0.9000 0.8600 0.9000 44,403 +0.00(+0.00%)
Jul 16, 2024 0.9000 0.9000 0.8550 0.9000 66,181 +0.01(+1.12%)
Jul 15, 2024 0.8600 0.9000 0.8500 0.8900 56,231 +0.02(+2.12%)
Jul 12, 2024 0.8808 0.9000 0.8500 0.8715 55,511 -0.04(-4.23%)
Jul 11, 2024 0.8500 0.9200 0.8250 0.9100 157,376 +0.07(+8.32%)
Jul 10, 2024 0.9000 0.9000 0.8330 0.8401 50,263 -0.04(-4.52%)
Jul 09, 2024 0.8800 0.9200 0.8500 0.8799 54,465 -0.02(-2.23%)
Jul 08, 2024 0.9200 0.9200 0.8500 0.9000 74,650 -0.01(-1.10%)
Jul 05, 2024 0.8900 0.9598 0.8800 0.9100 57,923 +0.03(+3.41%)
Jul 03, 2024 0.9050 0.9101 0.8800 0.8800 8,949 +0.00(+0.00%)
Jul 02, 2024 0.9310 0.9310 0.8711 0.8800 68,085 -0.05(-5.38%)
Jul 01, 2024 0.9424 0.9424 0.9200 0.9300 7,000 -0.01(-0.80%)
Jun 28, 2024 0.9500 0.9600 0.9200 0.9375 31,328 -0.01(-1.16%)
Jun 27, 2024 0.9200 0.9570 0.9100 0.9485 64,783 +0.02(+1.78%)
Jun 26, 2024 0.9200 0.9400 0.9100 0.9319 55,082 +0.01(+1.29%)
Jun 25, 2024 0.9500 0.9504 0.8705 0.9200 100,238 +0.00(+0.44%)
Jun 24, 2024 0.9800 0.9979 0.9000 0.9160 67,799 -0.06(-6.53%)
Jun 21, 2024 1.030 1.040 0.8979 0.9800 189,689 -0.06(-5.77%)
Jun 20, 2024 1.120 1.200 0.9999 1.040 432,465 -0.49(-32.03%)
Jun 18, 2024 1.587 1.587 1.500 1.530 16,923 -0.05(-3.24%)
Jun 17, 2024 1.650 1.706 1.575 1.581 18,018 -0.07(-4.17%)
Jun 14, 2024 1.850 1.850 1.630 1.650 10,870 -0.07(-4.07%)
Jun 13, 2024 1.700 1.750 1.688 1.720 11,501 -0.01(-0.58%)
Jun 12, 2024 1.950 1.950 1.650 1.730 31,494 -0.14(-7.49%)
Jun 11, 2024 1.920 1.980 1.805 1.870 35,722 -0.10(-5.08%)
Jun 10, 2024 1.730 2.000 1.721 1.970 65,046 +0.27(+15.88%)
Jun 07, 2024 1.680 1.750 1.640 1.700 22,218 +0.06(+3.66%)
Jun 06, 2024 1.610 1.680 1.610 1.640 20,137 +0.00(+0.00%)
Jun 05, 2024 1.620 1.680 1.610 1.640 15,852 +0.02(+1.55%)
Jun 04, 2024 1.600 1.649 1.600 1.615 4,558 -0.01(-0.92%)
Jun 03, 2024 1.620 1.680 1.600 1.630 11,355 +0.06(+3.82%)
May 31, 2024 1.660 1.660 1.500 1.570 25,948 -0.06(-3.68%)
May 30, 2024 1.680 1.680 1.630 1.630 9,901 -0.02(-1.21%)
May 29, 2024 1.600 1.660 1.600 1.650 6,098 +0.03(+1.85%)
May 28, 2024 1.630 1.660 1.609 1.620 16,660 -0.03(-1.82%)
May 24, 2024 1.600 1.709 1.590 1.650 21,838 +0.15(+10.00%)
May 23, 2024 1.710 1.710 1.490 1.500 109,695 -0.24(-13.79%)
May 22, 2024 1.740 1.780 1.630 1.740 46,006 +0.09(+5.45%)
May 21, 2024 1.880 1.880 1.650 1.650 48,306 -0.09(-5.17%)
May 20, 2024 1.880 1.970 1.710 1.740 41,289 -0.10(-5.43%)
May 17, 2024 1.820 1.850 1.780 1.840 30,245 -0.01(-0.54%)
May 16, 2024 1.770 1.863 1.744 1.850 14,577 +0.06(+3.35%)
May 15, 2024 1.830 1.900 1.719 1.790 7,549 -0.02(-1.10%)
May 14, 2024 1.890 1.900 1.760 1.810 29,183 +0.00(+0.00%)
May 13, 2024 1.700 1.810 1.670 1.810 41,594 +0.11(+6.47%)
May 10, 2024 1.830 1.880 1.650 1.700 27,223 -0.11(-6.10%)
May 09, 2024 1.820 1.817 1.753 1.810 7,564 +0.05(+2.86%)
May 08, 2024 1.805 1.805 1.760 1.760 6,441 -0.03(-1.68%)
May 07, 2024 1.910 1.910 1.770 1.790 9,290 -0.07(-3.76%)
May 06, 2024 1.900 1.950 1.860 1.860 14,765 -0.00(-0.02%)
May 03, 2024 1.970 1.970 1.809 1.860 7,518 -0.06(-3.10%)
May 02, 2024 1.930 1.950 1.900 1.920 7,432 +0.06(+3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.