Sonnet BioTherapeutics Holdings, Inc. (SONN) NASDAQ

1.62

+0.005(+0.31%)

Updated at February 05 02:10PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 20251.571.621.621.651.5543,032
February 03, 20251.61.591.591.641.5349,312
January 31, 20251.721.651.651.751.6255,755
January 30, 20251.691.731.731.751.6749,290
January 29, 20251.691.691.691.871.6673,100
January 28, 20251.811.731.731.911.64223,154
January 27, 20251.811.811.811.931.73146,168
January 24, 20251.71.831.831.931.7316,700
January 23, 20251.791.711.711.851.64384,300
January 22, 20251.58222.051.531.08M
January 21, 20251.491.541.541.561.44450,799
January 17, 20251.551.541.541.571.567,088
January 16, 20251.521.541.541.581.573,244
January 15, 20251.531.521.521.581.4663,660
January 14, 20251.61.521.521.61.5108,745
January 13, 20251.61.581.581.61.53116,762
January 10, 20251.591.581.581.611.51111,614
January 08, 20251.761.571.571.761.51224,748
January 07, 20251.941.781.781.991.72320,407
January 06, 20251.751.91.92.521.751.67M
January 03, 20251.61.751.751.81.6319,733
January 02, 20251.461.61.61.731.46290,471
December 31, 20241.51.461.461.541.45145,400
December 30, 20241.511.481.481.531.4594,800
December 27, 20241.511.511.511.541.44157,738
December 26, 20241.451.451.451.481.43114,257
December 24, 20241.431.421.421.51.4164,588
December 23, 20241.591.591.591.661.5651,368
December 20, 20241.61.561.561.71.55233,235
December 19, 20241.731.591.591.741.57319,509
December 18, 20241.71.611.611.821.57324,893
December 17, 20241.941.721.721.941.71255,900
December 16, 20241.831.811.811.891.76267,600
December 13, 202421.841.8421.76148,793
December 12, 20241.911.771.771.911.73351,346
December 11, 20241.941.911.9121.9374,244
December 10, 20242.031.981.982.051.731.05M
December 09, 20244.341.981.984.851.9349.87M
December 06, 20241.742.12.12.221.74337,720
December 05, 20241.981.711.712.081.66229,093
December 04, 20242.662.022.022.731.97881,600
December 03, 20242.622.412.412.712.3655,800
December 02, 20242.672.612.612.762.51112,607
November 29, 20242.622.572.572.722.5730,700
November 27, 20242.692.632.632.752.62110,467
November 26, 20242.762.772.772.852.630,940
November 25, 20243.112.792.793.112.72126,001
November 22, 20242.882.982.9832.8845,152
November 21, 20242.882.892.893.082.8863,500
November 20, 20243.062.922.923.22.86110,835
November 19, 20242.813.043.043.22.7554,753
November 18, 20243.062.852.853.52.5593,020
November 15, 20242.973.023.023.192.9395,573
November 14, 20243.1333.132.8594,111
November 13, 20243.013.083.083.212.88123,609
November 12, 20243.253.053.053.342.96134,011
November 11, 20243.313.33.33.483.1583,449
November 08, 20243.633.333.333.633.2191,856
November 07, 20243.43.693.693.753.03610,763
November 06, 20249.983.733.7310.023.424.94M