Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sonnet BioTherapeutics Holdings, Inc. (SONN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3202-0.0028 (-0.87%)
At close: 04:00PM EST
0.3249 +0.00 (+1.47%)
After hours: 07:28PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 20220.31000.33000.30100.32020.3202804,232
Jan 24, 20220.31000.32000.29000.31000.31001,290,800
Jan 21, 20220.36000.36000.32000.32000.32001,453,300
Jan 20, 20220.35000.37000.35000.36000.36001,308,000
Jan 19, 20220.34000.37000.33000.35000.35001,807,300
Jan 18, 20220.35000.36000.33000.34000.3400859,000
Jan 14, 20220.36000.36000.34000.35000.3500652,700
Jan 13, 20220.36000.36000.34000.35000.3500964,000
Jan 12, 20220.37000.37000.36000.36000.36001,649,700
Jan 11, 20220.38000.39000.36000.37000.37003,696,500
Jan 10, 20220.38000.39000.37000.38000.38001,373,400
Jan 07, 20220.41000.41000.38000.39000.3900716,000
Jan 06, 20220.40000.41000.38000.40000.40001,140,600
Jan 05, 20220.45000.45000.41000.41000.4100561,800
Jan 04, 20220.44000.46000.43000.44000.4400952,100
Jan 03, 20220.42000.46000.42000.44000.44001,365,600
Dec 31, 20210.43000.43000.41000.41000.4100931,300
Dec 30, 20210.41000.44000.41000.42000.42001,370,600
Dec 29, 20210.40000.44000.40000.42000.42002,975,400
Dec 28, 20210.44000.44000.40000.41000.41002,524,400
Dec 27, 20210.46000.46000.43000.44000.44001,288,400
Dec 23, 20210.45000.46000.45000.45000.4500722,500
Dec 22, 20210.46000.48000.44000.46000.46004,305,200
Dec 21, 20210.47000.47000.45000.45000.4500812,500
Dec 20, 20210.47000.49000.46000.47000.47001,053,700
Dec 17, 20210.50000.52000.43000.47000.47001,924,200
Dec 16, 20210.54000.55000.49000.51000.51001,145,200
Dec 15, 20210.51000.52000.47000.50000.50001,169,800
Dec 14, 20210.51000.51000.50000.51000.5100439,000
Dec 13, 20210.53000.54000.49000.51000.51001,183,600
Dec 10, 20210.54000.57000.52000.54000.54001,688,400
Dec 09, 20210.54000.57000.53000.53000.5300804,300
Dec 08, 20210.53000.55000.52000.55000.5500697,500
Dec 07, 20210.50000.53000.50000.52000.5200783,300
Dec 06, 20210.48000.51000.45000.50000.50001,364,100
Dec 03, 20210.54000.54000.48000.48000.48002,274,700
Dec 02, 20210.56000.56000.50000.54000.54001,236,200
Dec 01, 20210.55000.59000.55000.55000.55001,388,000
Nov 30, 20210.58000.59000.54000.57000.57001,665,800
Nov 29, 20210.59000.60000.57000.58000.5800851,800
Nov 26, 20210.58000.60000.57000.59000.5900861,900
Nov 24, 20210.59000.65000.59000.60000.60002,784,400
Nov 23, 20210.59000.60000.57000.60000.60001,661,800
Nov 22, 20210.62000.63000.56000.58000.58002,297,700
Nov 19, 20210.61000.63000.61000.62000.6200867,700
Nov 18, 20210.65000.69000.62000.63000.63003,642,800
Nov 17, 20210.64000.65000.60000.65000.65004,740,400
Nov 16, 20210.60000.62000.59000.60000.60002,023,500
Nov 15, 20210.62000.62000.60000.61000.61001,835,500
Nov 12, 20210.63000.63000.61000.62000.62001,629,100
Nov 11, 20210.63000.64000.62000.63000.6300659,900
Nov 10, 20210.65000.65000.62000.63000.63003,159,900
Nov 09, 20210.65000.66000.65000.66000.66001,496,700
Nov 08, 20210.66000.67000.65000.66000.66001,286,700
Nov 05, 20210.66000.67000.65000.66000.66001,643,200
Nov 04, 20210.66000.67000.65000.67000.67001,725,600
Nov 03, 20210.65000.67000.65000.66000.66002,358,200
Nov 02, 20210.66000.66000.64000.65000.65001,652,200
Nov 01, 20210.64000.66000.64000.66000.66001,648,200
Oct 29, 20210.64000.65000.64000.64000.64001,297,300
Oct 28, 20210.63000.66000.63000.64000.64001,848,100
Oct 27, 20210.67000.67000.64000.64000.64002,823,700
Oct 26, 20210.62000.66000.62000.66000.66004,502,900
Oct 25, 20210.61000.65000.61000.63000.63003,185,400
Oct 22, 20210.63000.64000.61000.61000.61004,010,700
Oct 21, 20210.64000.66000.63000.66000.66002,339,900
Oct 20, 20210.63000.66000.63000.65000.65002,291,200
Oct 19, 20210.64000.65000.62000.63000.63002,549,500
Oct 18, 20210.67000.69000.63000.65000.65007,179,200
Oct 15, 20210.66000.67000.65000.66000.66002,360,900
Oct 14, 20210.65000.67000.64000.66000.66001,381,300
Oct 13, 20210.64000.66000.62000.66000.66003,279,200
Oct 12, 20210.62000.66000.62000.64000.64004,311,400
Oct 11, 20210.62000.62000.61000.62000.62001,506,100
Oct 08, 20210.63000.63000.60000.62000.62002,729,300
Oct 07, 20210.63000.67000.63000.63000.63003,970,800
Oct 06, 20210.62000.65000.61000.64000.64005,047,000
Oct 05, 20210.67000.68000.62000.63000.63009,361,200
Oct 04, 20210.70000.73000.66000.70000.700021,510,700
Oct 01, 20210.61000.65000.61000.65000.65009,041,700
Sep 30, 20210.59000.63000.59000.61000.61004,462,800
Sep 29, 20210.62000.63000.59000.60000.60003,309,800
Sep 28, 20210.62000.62000.61000.61000.61002,688,700
Sep 27, 20210.60000.63000.60000.63000.63002,837,300
Sep 24, 20210.61000.61000.60000.60000.60002,704,100
Sep 23, 20210.59000.62000.59000.62000.62003,200,700
Sep 22, 20210.59000.60000.59000.59000.59002,739,900
Sep 21, 20210.59000.60000.58000.59000.59002,506,300
Sep 20, 20210.59000.62000.59000.59000.59003,980,000
Sep 17, 20210.61000.63000.60000.63000.63003,921,200
Sep 16, 20210.62000.63000.59000.62000.62008,338,700
Sep 15, 20210.71000.72000.62000.63000.630055,292,900
Sep 14, 20210.61000.61000.55000.56000.56007,028,100
Sep 13, 20210.63000.63000.60000.61000.61002,794,400
Sep 10, 20210.63000.64000.62000.63000.63003,566,800
Sep 09, 20210.62000.64000.60000.63000.63003,301,400
Sep 08, 20210.63000.63000.61000.62000.62002,785,600
Sep 07, 20210.64000.66000.63000.63000.63004,054,500
Sep 03, 20210.64000.67000.63000.66000.66006,098,200
Sep 02, 20210.62000.67000.62000.65000.65009,882,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement