Sionna Therapeutics, Inc. - SION - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 16, 2025	16.02	14.31	14.31	16.02	13.62	145,400
June 13, 2025	16.65	16.38	16.38	17.15	16.22	101,012
June 12, 2025	17.35	16.99	16.99	17.6	16.69	104,800
June 11, 2025	18.79	17.26	17.26	18.85	17.13	83,200
June 10, 2025	16.28	18.26	18.26	18.37	16.28	120,213
June 09, 2025	17.49	16.46	16.46	17.49	15.99	149,915
June 06, 2025	16.16	17.22	17.22	17.4	16.12	168,000
June 05, 2025	15.92	16.03	16.03	16.16	14.76	296,600
June 04, 2025	15	15.8	15.8	16.16	14.51	202,420
June 03, 2025	14.19	14.48	14.48	15.19	13.79	111,600
June 02, 2025	13.94	13.97	13.97	14.12	13.33	64,500
May 30, 2025	13.87	13.69	13.69	14.3	13.26	73,700
May 29, 2025	12.75	14.11	14.11	14.66	12.71	127,100
May 28, 2025	13.03	12.73	12.73	13.47	12.55	101,000
May 27, 2025	13.29	13.08	13.08	14	12.53	103,700
May 23, 2025	12.91	12.72	12.72	13.18	12.42	109,589
May 22, 2025	13.2	13.01	13.01	13.51	12.68	146,118
May 21, 2025	13.64	13.5	13.5	14.14	13.07	111,041
May 20, 2025	14.55	14.01	14.01	14.55	13.4	148,241
May 19, 2025	13.29	14.51	14.51	14.6	13.04	75,111
May 16, 2025	13.59	13.43	13.43	14.5	13.35	190,842
May 15, 2025	12.39	13.44	13.44	13.93	11.77	113,380
May 14, 2025	12.67	12	12	12.92	11.84	406,200
May 13, 2025	12.43	12.83	12.83	13.36	12.43	178,808
May 12, 2025	12.45	12.9	12.9	13.35	12.43	143,800
May 09, 2025	12.89	12.32	12.32	13.07	12.07	122,102
May 08, 2025	13.26	12.57	12.57	13.26	12.22	70,824
May 07, 2025	12.76	12.88	12.88	13.53	12.52	186,200
May 06, 2025	12.35	12.76	12.76	12.93	12.35	152,055
May 05, 2025	13.15	12.79	12.79	13.47	12.53	93,600
May 02, 2025	13.5	13.58	13.58	14.52	13.27	221,600
May 01, 2025	12.13	12.9	12.9	12.9	11.67	245,615
April 30, 2025	11.64	12.03	12.03	12.96	10.97	85,000
April 29, 2025	12.04	12.04	12.04	12.18	11.26	145,500
April 28, 2025	11.85	12.04	12.04	12.42	11.85	88,535
April 25, 2025	12.53	12.14	12.14	12.53	11.6	72,080
April 24, 2025	13.11	12.6	12.6	13.3	12.27	81,843
April 23, 2025	12.29	13.09	13.09	13.42	12.29	104,320
April 22, 2025	11.93	11.93	11.93	12.17	11.27	98,930
April 21, 2025	10.57	11.3	11.3	11.98	10.07	97,910
April 17, 2025	9.68	11.07	11.07	11.51	9.39	186,207
April 16, 2025	9.56	10	10	10.39	9.24	137,948
April 15, 2025	9.05	9.52	9.52	9.61	8.6	129,800
April 14, 2025	7.98	8.91	8.91	8.91	7.76	132,838
April 11, 2025	7.66	7.87	7.87	8.03	7.26	130,900
April 10, 2025	8.56	7.66	7.66	8.72	7.65	148,635
April 09, 2025	8.54	8.88	8.88	9.06	7.85	187,134
April 08, 2025	9.96	8.95	8.95	10.72	8.72	213,300
April 07, 2025	9.24	9.73	9.73	9.94	8.94	123,700
April 04, 2025	11.49	9.97	9.97	11.75	9.89	200,800
April 03, 2025	11.53	11.61	11.61	13.13	11.31	209,800
April 02, 2025	10.15	11.83	11.83	12.32	9.89	292,800
April 01, 2025	10.31	10.16	10.16	10.31	9.37	248,530
March 31, 2025	10.9	10.46	10.46	10.91	10.27	143,838
March 28, 2025	11.9	11.56	11.56	11.9	11.33	95,800
March 27, 2025	11.87	11.98	11.98	12.13	11.57	165,100
March 26, 2025	12.81	12.04	12.04	13.35	12	308,827
March 25, 2025	12.1	12.93	12.93	13.08	12.01	217,809
March 24, 2025	13.83	12.1	12.1	14.09	11.25	253,000
March 21, 2025	13.71	13.69	13.69	14.06	11.95	984,035

Sionna Therapeutics, Inc. (SION) NASDAQ