Sio Gene Therapies Inc. - SIOX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 07, 2024	0.45	0.48	0.04	0.48	0.48	40,403
February 06, 2024	0.47	0.47	0.04	0.48	0.45	132,500
February 05, 2024	0.45	0.47	0.04	0.47	0.45	133,582
February 02, 2024	0.46	0.46	0.04	0.5	0.45	1.63M
February 01, 2024	0.38	0.39	0.04	0.39	0.38	1,208
January 31, 2024	0.38	0.39	0.03	0.39	0.38	71,700
January 30, 2024	0.38	0.38	0.03	0.39	0.38	11,200
January 29, 2024	0.37	0.39	0.03	0.39	0.37	7,264
January 26, 2024	0.39	0.39	0.03	0.39	0.38	50,212
January 25, 2024	0.38	0.39	0.03	0.39	0.38	108,426
January 24, 2024	0.38	0.39	0.03	0.39	0.38	27,966
January 23, 2024	0.38	0.39	0.04	0.39	0.38	443
January 22, 2024	0.38	0.39	0.04	0.39	0.38	15,184
January 19, 2024	0.38	0.38	0.03	0.39	0.38	7,642
January 18, 2024	0.38	0.39	0.04	0.4	0.37	213,422
January 17, 2024	0.39	0.39	0.04	0.39	0.39	0
January 16, 2024	0.38	0.39	0.04	0.39	0.38	410
January 12, 2024	0.38	0.39	0.03	0.39	0.38	857
January 11, 2024	0.38	0.39	0.03	0.39	0.38	3,421
January 10, 2024	0.31	0.38	0.03	0.39	0.31	15,668
January 09, 2024	0.38	0.39	0.03	0.39	0.37	8,529
January 08, 2024	0.38	0.39	0.03	0.39	0.38	33,321
January 05, 2024	0.37	0.39	0.03	0.39	0.37	17,482
January 04, 2024	0.36	0.39	0.03	0.39	0.36	53,782
January 03, 2024	0.39	0.39	0.03	0.39	0.39	0
January 02, 2024	0.36	0.39	0.03	0.39	0.36	4,901
December 29, 2023	0.37	0.37	0.03	0.39	0.31	43,108
December 28, 2023	0.39	0.37	0.03	0.39	0.36	41,438
December 27, 2023	0.37	0.38	0.03	0.39	0.37	34,048
December 26, 2023	0.38	0.38	0.03	0.39	0.38	40,035
December 22, 2023	0.39	0.38	0.03	0.39	0.38	25,811
December 21, 2023	0.38	0.39	0.03	0.39	0.37	48,402
December 20, 2023	0.37	0.39	0.03	0.39	0.37	11,141
December 19, 2023	0.38	0.39	0.04	0.39	0.36	52,042
December 18, 2023	0.38	0.39	0.04	0.39	0.38	20,931
December 15, 2023	0.38	0.39	0.04	0.39	0.37	108,542
December 14, 2023	0.38	0.39	0.04	0.4	0.38	38,943
December 13, 2023	0.38	0.38	0.03	0.4	0.38	18,204
December 12, 2023	0.4	0.38	0.03	0.4	0.38	8,586
December 11, 2023	0.38	0.39	0.04	0.4	0.38	6,592
December 08, 2023	0.38	0.39	0.03	0.39	0.38	13,843
December 07, 2023	0.39	0.39	0.03	0.39	0.37	24,786
December 06, 2023	0.39	0.39	0.03	0.39	0.37	57,153
December 05, 2023	0.39	0.39	0.03	0.39	0.38	6,667
December 04, 2023	0.39	0.39	0.03	0.39	0.38	5,432
December 01, 2023	0.39	0.39	0.03	0.39	0.37	5,318
November 30, 2023	0.38	0.39	0.03	0.39	0.37	32,776
November 29, 2023	0.39	0.38	0.03	0.39	0.38	14,302
November 28, 2023	0.38	0.38	0.03	0.39	0.38	33,226
November 27, 2023	0.39	0.39	0.03	0.39	0.38	8,800
November 24, 2023	0.36	0.39	0.03	0.39	0.36	7,688
November 22, 2023	0.39	0.39	0.03	0.39	0.37	5,200
November 21, 2023	0.39	0.36	0.03	0.39	0.36	6,106
November 20, 2023	0.37	0.39	0.04	0.4	0.36	15,284
November 17, 2023	0.25	0.38	0.03	0.4	0.25	12,041
November 16, 2023	0.38	0.38	0.03	0.39	0.38	22,180
November 15, 2023	0.38	0.39	0.04	0.39	0.38	20,037
November 14, 2023	0.37	0.39	0.03	0.39	0.37	11,481
November 13, 2023	0.37	0.39	0.04	0.39	0.37	39,087
November 10, 2023	0.38	0.4	0.04	0.4	0.38	4,141

Sio Gene Therapies Inc. (SIOX) NASDAQ