Soleno Therapeutics, Inc. (SLNO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

47.54

+2.88

(+6.45%)

At close: 04:00PM EDT

48.00

+0.46

(+0.97%)

After hours:

06:33PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	44.63	48.36	44.48	47.54	47.54	433,100
Apr 30, 2024	44.12	47.14	44.12	44.66	44.66	809,400
Apr 29, 2024	47.00	53.80	44.67	45.53	45.53	3,503,600
Apr 26, 2024	37.09	38.33	37.09	37.89	37.89	138,600
Apr 25, 2024	38.20	38.53	37.25	37.34	37.34	269,400
Apr 24, 2024	40.74	40.74	39.19	39.34	39.34	335,900
Apr 23, 2024	37.23	40.53	37.23	40.14	40.14	416,700
Apr 22, 2024	37.70	38.11	37.10	37.54	37.54	369,100
Apr 19, 2024	36.86	37.90	36.61	37.50	37.50	191,100
Apr 18, 2024	37.69	38.16	37.08	37.15	37.15	262,200
Apr 17, 2024	38.06	38.37	37.11	37.90	37.90	213,800
Apr 16, 2024	37.91	38.80	37.40	37.79	37.79	306,700
Apr 15, 2024	37.12	39.08	36.95	38.52	38.52	290,900
Apr 12, 2024	39.49	39.49	36.84	37.14	37.14	257,800
Apr 11, 2024	37.79	39.74	37.76	38.99	38.99	305,000
Apr 10, 2024	40.19	40.35	37.95	38.14	38.14	362,300
Apr 09, 2024	40.20	41.56	39.89	41.09	41.09	288,500
Apr 08, 2024	41.55	41.82	39.91	40.31	40.31	196,100
Apr 05, 2024	41.10	41.92	39.50	41.80	41.80	250,000
Apr 04, 2024	40.96	43.42	40.96	41.29	41.29	207,900
Apr 03, 2024	41.51	42.58	41.51	41.76	41.76	260,600
Apr 02, 2024	41.23	42.51	40.79	41.81	41.81	227,800
Apr 01, 2024	42.50	42.64	40.47	41.49	41.49	325,200
Mar 28, 2024	43.44	43.44	42.28	42.80	42.80	577,700
Mar 27, 2024	43.08	44.17	42.67	42.85	42.85	251,700
Mar 26, 2024	41.81	44.11	41.81	43.20	43.20	203,200
Mar 25, 2024	41.38	43.73	41.38	41.67	41.67	175,400
Mar 22, 2024	44.91	44.91	40.91	42.01	42.01	395,400
Mar 21, 2024	44.92	45.45	43.03	43.35	43.35	267,300
Mar 20, 2024	43.40	44.25	43.05	44.00	44.00	269,500
Mar 19, 2024	42.46	44.45	42.20	43.67	43.67	453,300
Mar 18, 2024	43.25	44.27	42.96	43.08	43.08	494,900
Mar 15, 2024	41.96	44.38	41.96	43.46	43.46	860,300
Mar 14, 2024	43.78	43.78	41.15	42.13	42.13	437,500
Mar 13, 2024	43.85	44.34	43.15	43.98	43.98	201,400
Mar 12, 2024	44.70	44.70	43.16	43.87	43.87	308,200
Mar 11, 2024	44.19	44.92	43.00	44.12	44.12	327,800
Mar 08, 2024	44.26	45.77	42.94	44.88	44.88	550,700
Mar 07, 2024	43.00	45.98	37.74	44.94	44.94	1,739,300
Mar 06, 2024	45.45	46.78	45.11	46.38	46.38	461,300
Mar 05, 2024	46.75	47.90	45.11	45.40	45.40	199,500
Mar 04, 2024	49.81	49.81	45.69	47.25	47.25	317,000
Mar 01, 2024	48.32	50.17	47.93	49.19	49.19	389,900
Feb 29, 2024	50.41	50.41	47.65	48.32	48.32	310,900
Feb 28, 2024	53.22	53.82	50.35	50.50	50.50	195,900
Feb 27, 2024	50.95	52.73	50.63	52.35	52.35	228,300
Feb 26, 2024	49.65	51.76	48.32	51.50	51.50	195,200
Feb 23, 2024	48.94	49.87	48.25	49.00	49.00	142,200
Feb 22, 2024	48.64	49.39	48.00	48.61	48.61	88,300
Feb 21, 2024	48.65	49.03	47.09	48.61	48.61	77,700
Feb 20, 2024	47.33	49.18	47.13	48.89	48.89	210,200
Feb 16, 2024	45.83	47.87	45.55	47.32	47.32	253,100
Feb 15, 2024	47.21	47.92	45.57	46.47	46.47	188,400
Feb 14, 2024	46.82	47.47	46.01	47.13	47.13	274,600
Feb 13, 2024	48.00	48.98	45.76	45.84	45.84	293,700
Feb 12, 2024	49.94	49.94	47.91	48.01	48.01	172,400
Feb 09, 2024	47.83	49.78	47.58	49.33	49.33	325,700
Feb 08, 2024	46.48	47.66	45.75	47.48	47.48	137,400
Feb 07, 2024	45.50	46.94	45.31	46.58	46.58	174,900
Feb 06, 2024	49.79	50.48	45.42	45.52	45.52	544,100
Feb 05, 2024	48.31	50.59	46.65	49.50	49.50	460,700
Feb 02, 2024	46.91	47.25	45.98	46.74	46.74	150,100
Feb 01, 2024	47.20	47.93	45.64	46.92	46.92	358,200
Jan 31, 2024	46.56	47.08	46.06	46.35	46.35	120,700
Jan 30, 2024	47.93	47.93	45.65	46.15	46.15	100,700
Jan 29, 2024	47.92	48.00	46.56	47.99	47.99	128,200
Jan 26, 2024	46.30	47.34	45.49	46.60	46.60	200,400
Jan 25, 2024	48.30	48.30	45.69	46.82	46.82	153,900
Jan 24, 2024	47.29	48.01	46.27	46.31	46.31	145,700
Jan 23, 2024	48.88	48.88	46.85	48.07	48.07	172,700
Jan 22, 2024	47.37	48.22	46.92	48.01	48.01	272,900
Jan 19, 2024	43.24	47.33	42.92	47.01	47.01	356,500
Jan 18, 2024	45.03	45.41	42.11	43.57	43.57	149,500
Jan 17, 2024	44.50	46.00	43.43	44.92	44.92	219,500
Jan 16, 2024	41.98	44.97	41.90	44.96	44.96	210,800
Jan 12, 2024	42.00	44.46	41.48	41.79	41.79	238,400
Jan 11, 2024	41.21	44.00	40.64	42.20	42.20	668,400
Jan 10, 2024	41.96	42.78	41.19	41.49	41.49	117,300
Jan 09, 2024	40.77	42.50	39.75	41.77	41.77	175,300
Jan 08, 2024	36.50	40.59	36.20	40.58	40.58	248,900
Jan 05, 2024	36.16	37.75	36.16	37.15	37.15	757,500
Jan 04, 2024	35.70	37.09	35.70	36.70	36.70	194,900
Jan 03, 2024	35.91	38.35	35.70	36.04	36.04	172,700
Jan 02, 2024	40.29	40.38	37.05	37.95	37.95	281,300
Dec 29, 2023	39.60	40.74	39.00	40.25	40.25	255,900
Dec 28, 2023	39.46	39.97	38.43	39.47	39.47	180,900
Dec 27, 2023	40.07	40.33	38.32	39.47	39.47	179,500
Dec 26, 2023	38.08	40.59	37.81	40.07	40.07	254,200
Dec 22, 2023	37.48	38.00	37.13	37.89	37.89	180,100
Dec 21, 2023	36.42	37.75	36.41	36.86	36.86	190,000
Dec 20, 2023	37.75	38.77	35.93	36.01	36.01	277,900
Dec 19, 2023	38.15	38.81	37.96	38.46	38.46	526,300
Dec 18, 2023	37.89	38.62	37.48	38.15	38.15	401,100
Dec 15, 2023	37.83	39.32	37.02	37.89	37.89	2,120,100
Dec 14, 2023	38.15	38.25	35.04	37.18	37.18	1,157,500
Dec 13, 2023	37.01	39.24	37.01	38.57	38.57	578,300
Dec 12, 2023	35.94	37.46	35.50	37.24	37.24	529,000
Dec 11, 2023	37.90	38.27	34.82	35.50	35.50	599,000
Dec 08, 2023	37.01	37.94	35.50	37.00	37.00	196,100
Dec 07, 2023	34.86	38.20	33.89	37.01	37.01	518,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7290+0.0009(+0.12%)

CRUDE OIL79.75+0.75(+0.95%)

Bitcoin CAD79,151.03+565.81(+0.72%)

Soleno Therapeutics, Inc. (SLNO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7290
+0.0009(+0.12%)

CRUDE OIL
79.75
+0.75(+0.95%)

Bitcoin CAD
79,151.03
+565.81(+0.72%)