Sonnet Biotherapeutics Holdings Inc (NQ: SONN )

1.700 -0.110 (-6.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 25.74 26.40 24.64 25.30 12,222 -1.54(-5.74%)
Jan 30, 2023 25.52 28.82 24.86 26.84 29,032 +1.32(+5.17%)
Jan 27, 2023 24.20 25.74 24.20 25.52 5,248 +1.10(+4.50%)
Jan 26, 2023 25.30 26.18 24.20 24.42 4,286 -0.88(-3.48%)
Jan 25, 2023 25.74 26.18 24.86 25.30 4,708 -0.44(-1.71%)
Jan 24, 2023 23.76 26.18 23.76 25.74 8,880 +1.76(+7.34%)
Jan 23, 2023 25.30 25.30 22.88 23.98 7,031 -0.66(-2.68%)
Jan 20, 2023 24.64 25.44 23.80 24.64 13,150 -2.09(-7.82%)
Jan 19, 2023 26.84 28.16 25.08 26.73 46,925 -0.99(-3.56%)
Jan 18, 2023 29.70 30.36 27.50 27.72 7,095 -2.64(-8.70%)
Jan 17, 2023 30.58 31.24 29.92 30.36 4,279 -0.66(-2.13%)
Jan 13, 2023 31.02 31.24 30.34 31.02 4,848 +0.00(+0.00%)
Jan 12, 2023 28.82 31.68 28.16 31.02 19,143 +2.20(+7.63%)
Jan 11, 2023 29.04 29.26 27.28 28.82 15,106 -1.32(-4.38%)
Jan 10, 2023 27.28 31.68 26.62 30.14 55,735 +0.66(+2.24%)
Jan 09, 2023 36.96 36.96 28.82 29.48 687,950 +1.10(+3.88%)
Jan 06, 2023 31.68 31.90 26.40 28.38 14,394 -2.53(-8.19%)
Jan 05, 2023 25.74 32.56 25.74 30.91 30,912 +4.73(+18.09%)
Jan 04, 2023 25.88 26.40 25.08 26.18 2,837 +0.66(+2.57%)
Jan 03, 2023 25.08 25.74 24.42 25.52 6,686 +0.22(+0.87%)
Dec 30, 2022 22.66 25.30 22.66 25.30 8,629 +2.20(+9.52%)
Dec 29, 2022 23.54 23.98 22.66 23.10 4,335 +0.22(+0.96%)
Dec 28, 2022 22.66 22.88 22.00 22.88 5,300 +0.00(+0.00%)
Dec 27, 2022 24.64 24.64 22.66 22.88 9,645 -1.32(-5.45%)
Dec 23, 2022 23.54 25.25 22.70 24.20 12,406 -0.88(-3.51%)
Dec 22, 2022 25.96 25.96 23.54 25.08 20,732 -0.66(-2.56%)
Dec 21, 2022 24.64 26.40 20.57 25.74 63,719 +3.30(+14.71%)
Dec 20, 2022 21.12 23.76 20.11 22.44 46,979 +1.38(+6.55%)
Dec 19, 2022 22.00 22.00 20.06 21.06 10,588 -0.13(-0.59%)
Dec 16, 2022 21.78 22.00 21.16 21.19 3,851 -0.15(-0.72%)
Dec 15, 2022 21.56 22.00 21.12 21.34 2,313 -0.66(-3.00%)
Dec 14, 2022 22.00 22.22 21.34 22.00 5,210 +0.00(+0.00%)
Dec 13, 2022 22.00 22.22 21.78 22.00 2,248 +0.00(+0.00%)
Dec 12, 2022 22.00 22.44 21.84 22.00 4,102 -0.44(-1.96%)
Dec 09, 2022 22.44 23.10 22.22 22.44 2,345 +0.22(+0.99%)
Dec 08, 2022 22.88 23.76 21.56 22.22 6,530 -0.66(-2.88%)
Dec 07, 2022 21.78 23.54 21.78 22.88 7,175 +0.91(+4.16%)
Dec 06, 2022 22.00 22.66 21.56 21.97 5,590 -0.47(-2.11%)
Dec 05, 2022 23.76 23.76 22.22 22.44 7,374 -1.10(-4.67%)
Dec 02, 2022 22.44 23.98 22.00 23.54 10,235 +0.44(+1.90%)
Dec 01, 2022 23.10 23.10 21.80 23.10 7,864 +1.10(+5.00%)
Nov 30, 2022 22.00 22.66 21.12 22.00 9,711 +0.00(+0.00%)
Nov 29, 2022 22.44 23.10 21.34 22.00 10,249 -0.22(-0.99%)
Nov 28, 2022 21.34 22.88 21.34 22.22 8,621 +0.33(+1.52%)
Nov 25, 2022 21.56 22.88 21.32 21.89 5,981 -0.01(-0.06%)
Nov 23, 2022 22.44 22.88 21.56 21.90 9,232 +0.13(+0.61%)
Nov 22, 2022 24.42 24.64 21.57 21.77 25,119 -2.65(-10.86%)
Nov 21, 2022 25.30 25.52 24.42 24.42 10,924 -0.88(-3.48%)
Nov 18, 2022 25.30 26.07 24.87 25.30 5,672 +0.00(+0.00%)
Nov 17, 2022 25.52 26.62 24.64 25.30 8,552 -0.66(-2.54%)
Nov 16, 2022 26.84 27.50 25.30 25.96 13,877 -0.88(-3.28%)
Nov 15, 2022 28.16 30.14 26.62 26.84 28,030 -0.22(-0.81%)
Nov 14, 2022 27.50 28.82 26.84 27.06 14,040 -0.88(-3.15%)
Nov 11, 2022 29.70 29.70 27.28 27.94 20,635 +0.22(+0.79%)
Nov 10, 2022 30.14 33.22 27.06 27.72 45,510 -4.62(-14.29%)
Nov 09, 2022 32.12 33.44 31.68 32.34 14,445 -0.85(-2.55%)
Nov 08, 2022 35.86 36.26 30.58 33.19 51,686 -2.67(-7.45%)
Nov 07, 2022 32.56 46.20 32.12 35.86 534,955 +1.98(+5.84%)
Nov 04, 2022 35.64 38.06 33.51 33.88 78,970 -4.40(-11.49%)
Nov 03, 2022 42.90 46.20 37.62 38.28 154,358 -6.82(-15.12%)
Nov 02, 2022 53.24 53.68 42.90 45.10 806,556 -17.16(-27.56%)
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.