Skip to main content

Sonnet Biotherapeutics Holdings Inc (NQ: SONN )

1.630 -0.020 (-1.21%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.740 1.900 1.740 1.860 31,489 +0.09(+5.08%)
Apr 30, 2024 1.770 1.780 1.731 1.770 7,315 -0.01(-0.56%)
Apr 29, 2024 1.780 1.780 1.745 1.780 7,268 +0.01(+0.56%)
Apr 26, 2024 1.770 1.797 1.730 1.770 10,507 +0.01(+0.57%)
Apr 25, 2024 1.790 1.790 1.720 1.760 4,929 -0.08(-4.61%)
Apr 24, 2024 1.790 1.845 1.750 1.845 6,194 +0.06(+3.65%)
Apr 23, 2024 1.700 1.840 1.660 1.780 18,325 +0.08(+5.01%)
Apr 22, 2024 1.770 1.780 1.685 1.695 17,994 -0.12(-6.87%)
Apr 19, 2024 1.790 1.890 1.770 1.820 22,557 +0.05(+2.82%)
Apr 18, 2024 1.700 1.775 1.700 1.770 17,976 +0.07(+4.12%)
Apr 17, 2024 1.720 1.735 1.700 1.700 10,061 +0.03(+1.80%)
Apr 16, 2024 1.800 1.870 1.650 1.670 28,132 -0.14(-7.73%)
Apr 15, 2024 2.010 2.010 1.800 1.810 46,110 -0.19(-9.50%)
Apr 12, 2024 2.080 2.080 1.990 2.000 19,049 -0.02(-0.99%)
Apr 11, 2024 1.970 2.100 1.970 2.020 27,826 +0.05(+2.48%)
Apr 10, 2024 1.960 1.995 1.940 1.971 9,315 +0.01(+0.57%)
Apr 09, 2024 2.100 2.100 1.940 1.960 25,087 -0.07(-3.43%)
Apr 08, 2024 2.050 2.080 1.988 2.030 25,034 +0.03(+1.48%)
Apr 05, 2024 1.960 2.060 1.960 2.000 19,079 +0.02(+1.01%)
Apr 04, 2024 1.990 2.030 1.906 1.980 18,757 +0.02(+1.21%)
Apr 03, 2024 1.900 2.000 1.880 1.956 21,557 +0.06(+2.96%)
Apr 02, 2024 1.950 1.980 1.830 1.900 49,788 +0.01(+0.53%)
Apr 01, 2024 1.970 2.032 1.880 1.890 20,462 +0.03(+1.61%)
Mar 28, 2024 1.970 1.970 1.800 1.860 70,723 -0.17(-8.37%)
Mar 27, 2024 1.950 2.030 1.900 2.030 39,463 -0.01(-0.25%)
Mar 26, 2024 2.080 2.170 1.966 2.035 45,580 -0.05(-2.32%)
Mar 25, 2024 2.150 2.230 2.050 2.083 17,451 -0.06(-2.64%)
Mar 22, 2024 2.150 2.219 2.060 2.140 51,327 -0.00(-0.00%)
Mar 21, 2024 2.060 2.140 2.037 2.140 56,827 +0.07(+3.39%)
Mar 20, 2024 2.200 2.266 1.950 2.070 81,872 -0.11(-5.05%)
Mar 19, 2024 2.270 2.327 2.120 2.180 67,023 -0.08(-3.54%)
Mar 18, 2024 2.020 2.340 2.020 2.260 276,838 +0.24(+11.88%)
Mar 15, 2024 1.680 2.120 1.670 2.020 141,743 +0.35(+20.96%)
Mar 14, 2024 1.830 1.835 1.650 1.670 75,706 -0.12(-6.70%)
Mar 13, 2024 1.790 1.835 1.765 1.790 62,080 -0.01(-0.56%)
Mar 12, 2024 1.940 1.940 1.790 1.800 182,409 -0.27(-13.04%)
Mar 11, 2024 2.050 2.210 1.860 2.070 3,153,740 +0.22(+11.89%)
Mar 08, 2024 1.940 2.000 1.850 1.850 59,074 -0.06(-3.14%)
Mar 07, 2024 1.900 1.930 1.850 1.910 24,738 -0.01(-0.52%)
Mar 06, 2024 1.920 1.960 1.841 1.920 49,411 +0.02(+1.05%)
Mar 05, 2024 1.880 1.940 1.820 1.900 29,650 +0.01(+0.53%)
Mar 04, 2024 1.890 1.890 1.750 1.890 56,581 +0.08(+4.42%)
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.