Skip to main content

Sonnet Biotherapeutics Holdings Inc (NQ: SONN )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.478 1.480 1.445 1.445 8,683 -0.01(-1.03%)
Jan 31, 2024 1.460 1.480 1.460 1.460 7,907 -0.02(-1.35%)
Jan 30, 2024 1.500 1.500 1.480 1.480 10,721 -0.02(-1.33%)
Jan 29, 2024 1.490 1.533 1.460 1.500 20,395 +0.04(+2.74%)
Jan 26, 2024 1.410 1.490 1.390 1.460 10,118 +0.06(+4.29%)
Jan 25, 2024 1.490 1.490 1.351 1.400 18,900 +0.01(+0.86%)
Jan 24, 2024 1.350 1.440 1.332 1.388 7,858 +0.04(+3.20%)
Jan 23, 2024 1.347 1.350 1.330 1.345 14,397 +0.02(+1.89%)
Jan 22, 2024 1.340 1.340 1.300 1.320 15,931 -0.01(-0.75%)
Jan 19, 2024 1.310 1.330 1.300 1.330 18,242 -0.00(-0.37%)
Jan 18, 2024 1.350 1.350 1.303 1.335 15,023 -0.02(-1.11%)
Jan 17, 2024 1.350 1.390 1.310 1.350 11,151 +0.00(+0.02%)
Jan 16, 2024 1.340 1.360 1.300 1.350 23,587 +0.01(+0.72%)
Jan 12, 2024 1.450 1.460 1.330 1.340 25,004 -0.05(-3.60%)
Jan 11, 2024 1.350 1.484 1.350 1.390 32,567 +0.01(+0.72%)
Jan 10, 2024 1.500 1.500 1.350 1.380 52,181 -0.09(-5.80%)
Jan 09, 2024 1.540 1.580 1.450 1.465 31,916 -0.01(-1.01%)
Jan 08, 2024 1.500 1.530 1.457 1.480 52,054 -0.05(-3.26%)
Jan 05, 2024 1.600 1.650 1.510 1.530 31,237 -0.09(-5.27%)
Jan 04, 2024 1.730 1.745 1.600 1.615 50,820 -0.09(-5.56%)
Jan 03, 2024 1.740 1.790 1.680 1.710 88,181 -0.05(-2.84%)
Jan 02, 2024 1.740 1.800 1.720 1.760 80,413 +0.02(+1.15%)
Dec 29, 2023 1.800 1.800 1.690 1.740 86,380 -0.02(-1.15%)
Dec 28, 2023 1.560 1.770 1.550 1.760 90,361 +0.21(+13.57%)
Dec 27, 2023 1.560 1.650 1.510 1.550 98,098 +0.04(+2.65%)
Dec 26, 2023 1.720 1.750 1.480 1.510 95,999 -0.28(-15.64%)
Dec 22, 2023 1.900 1.919 1.730 1.790 56,651 -0.07(-3.76%)
Dec 21, 2023 1.600 1.870 1.560 1.860 160,120 +0.30(+19.25%)
Dec 20, 2023 1.560 1.560 1.526 1.560 27,822 -0.00(-0.02%)
Dec 19, 2023 1.540 1.570 1.500 1.560 25,779 +0.11(+7.96%)
Dec 18, 2023 1.440 1.490 1.420 1.445 30,155 +0.04(+2.48%)
Dec 15, 2023 1.590 1.590 1.410 1.410 46,570 -0.15(-9.62%)
Dec 14, 2023 1.580 1.600 1.520 1.560 62,966 +0.04(+2.63%)
Dec 13, 2023 1.570 1.570 1.470 1.520 33,677 +0.05(+3.40%)
Dec 12, 2023 1.520 1.520 1.455 1.470 36,890 +0.02(+1.47%)
Dec 11, 2023 1.560 1.569 1.420 1.449 38,943 -0.11(-7.13%)
Dec 08, 2023 1.600 1.667 1.400 1.560 122,856 -0.01(-0.64%)
Dec 07, 2023 1.530 1.580 1.490 1.570 34,364 +0.07(+4.67%)
Dec 06, 2023 1.550 1.570 1.440 1.500 75,905 -0.00(-0.01%)
Dec 05, 2023 1.600 1.699 1.490 1.500 95,676 -0.12(-7.41%)
Dec 04, 2023 1.570 1.630 1.470 1.620 159,217 +0.17(+11.72%)
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.