Skip to main content

Sonnet Biotherapeutics Holdings Inc (NQ: SONN )

1.700 +0.030 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.980 1.980 1.730 1.810 101,104 -0.16(-8.12%)
Feb 29, 2024 1.800 2.230 1.780 1.970 572,604 +0.19(+10.67%)
Feb 28, 2024 1.780 1.840 1.750 1.780 58,559 -0.06(-3.52%)
Feb 27, 2024 1.770 1.880 1.751 1.845 29,436 -0.01(-0.27%)
Feb 26, 2024 1.780 1.850 1.710 1.850 23,048 +0.08(+4.52%)
Feb 23, 2024 1.790 1.790 1.640 1.770 37,527 +0.00(+0.00%)
Feb 22, 2024 1.630 1.770 1.621 1.770 56,670 +0.10(+5.99%)
Feb 21, 2024 1.650 1.670 1.590 1.670 16,327 +0.03(+1.83%)
Feb 20, 2024 1.670 1.670 1.556 1.640 12,554 +0.02(+1.23%)
Feb 16, 2024 1.660 1.660 1.600 1.620 22,778 -0.01(-0.61%)
Feb 15, 2024 1.620 1.690 1.600 1.630 35,758 +0.07(+4.49%)
Feb 14, 2024 1.510 1.669 1.510 1.560 17,440 +0.02(+0.97%)
Feb 13, 2024 1.710 1.831 1.310 1.545 165,137 -0.16(-9.12%)
Feb 12, 2024 1.500 1.835 1.360 1.700 123,570 +0.19(+12.58%)
Feb 09, 2024 1.460 1.510 1.423 1.510 17,511 +0.04(+2.72%)
Feb 08, 2024 1.350 1.490 1.350 1.470 21,000 +0.08(+6.14%)
Feb 07, 2024 1.420 1.460 1.370 1.385 22,617 -0.01(-1.07%)
Feb 06, 2024 1.470 1.500 1.350 1.400 27,906 +0.00(+0.00%)
Feb 05, 2024 1.400 1.470 1.400 1.400 28,394 -0.07(-4.98%)
Feb 02, 2024 1.430 1.490 1.430 1.473 27,849 +0.03(+1.96%)
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.