Canada markets closed

Sonnet BioTherapeutics Holdings, Inc. (SONN)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.8604-0.0696 (-3.61%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.97001.97001.80901.86041.86047,501
May 02, 20241.93001.95001.90001.92001.92007,400
May 01, 20241.74001.90001.74001.86001.860031,400
Apr 30, 20241.77001.78001.73001.77001.77007,300
Apr 29, 20241.78001.78001.75001.78001.78007,300
Apr 26, 20241.77001.80001.73001.77001.770010,500
Apr 25, 20241.79001.79001.72001.76001.76004,900
Apr 24, 20241.79001.85001.75001.85001.85006,200
Apr 23, 20241.70001.84001.66001.78001.780018,300
Apr 22, 20241.77001.78001.69001.70001.700017,900
Apr 19, 20241.79001.89001.77001.82001.820022,200
Apr 18, 20241.70001.78001.70001.77001.770018,000
Apr 17, 20241.72001.73001.70001.70001.700010,000
Apr 16, 20241.80001.87001.65001.67001.670028,100
Apr 15, 20242.01002.01001.80001.81001.810046,300
Apr 12, 20242.08002.08001.99002.00002.000019,000
Apr 11, 20241.97002.10001.97002.02002.020027,800
Apr 10, 20241.96002.00001.94001.97001.97009,300
Apr 09, 20242.10002.10001.94001.96001.960025,000
Apr 08, 20242.05002.08001.99002.03002.030025,000
Apr 05, 20241.96002.06001.96002.00002.000018,800
Apr 04, 20241.99002.03001.91001.98001.980018,800
Apr 03, 20241.90002.00001.88001.96001.960021,600
Apr 02, 20241.95001.98001.83001.90001.900049,800
Apr 01, 20241.97002.03001.88001.89001.890020,500
Mar 28, 20241.97001.97001.80001.86001.860070,700
Mar 27, 20241.95002.03001.90002.03002.030042,500
Mar 26, 20242.08002.17001.97002.04002.040045,600
Mar 25, 20242.15002.23002.05002.08002.080017,300
Mar 22, 20242.15002.22002.06002.14002.140051,300
Mar 21, 20242.06002.14002.04002.14002.140056,800
Mar 20, 20242.20002.27001.95002.07002.070081,700
Mar 19, 20242.27002.33002.12002.18002.180067,000
Mar 18, 20242.02002.34002.02002.26002.2600276,800
Mar 15, 20241.68002.12001.67002.02002.0200141,600
Mar 14, 20241.83001.84001.65001.67001.670075,700
Mar 13, 20241.79001.84001.77001.79001.790062,300
Mar 12, 20241.94002.00001.79001.80001.8000182,900
Mar 11, 20242.05002.21001.86002.07002.07003,158,700
Mar 08, 20241.94002.00001.85001.85001.850058,100
Mar 07, 20241.90001.93001.85001.91001.910024,700
Mar 06, 20241.92001.96001.84001.92001.920049,400
Mar 05, 20241.88001.94001.82001.90001.900029,700
Mar 04, 20241.89001.89001.75001.89001.890060,000
Mar 01, 20241.98001.98001.73001.81001.8100101,000
Feb 29, 20241.80002.23001.78001.97001.9700578,000
Feb 28, 20241.78001.84001.75001.78001.780058,600
Feb 27, 20241.77001.88001.75001.85001.850029,400
Feb 26, 20241.78001.85001.71001.85001.850023,000
Feb 23, 20241.79001.79001.64001.77001.770037,500
Feb 22, 20241.63001.77001.62001.77001.770057,100
Feb 21, 20241.65001.67001.59001.67001.670016,300
Feb 20, 20241.67001.67001.56001.64001.640012,500
Feb 16, 20241.66001.66001.60001.62001.620022,800
Feb 15, 20241.62001.69001.60001.63001.630035,800
Feb 14, 20241.51001.67001.51001.56001.560018,900
Feb 13, 20241.71001.83001.31001.55001.5500165,100
Feb 12, 20241.50001.83001.36001.70001.7000123,600
Feb 09, 20241.46001.51001.42001.51001.510017,500
Feb 08, 20241.35001.49001.35001.47001.470021,000
Feb 07, 20241.42001.46001.37001.39001.390022,900
Feb 06, 20241.47001.50001.35001.40001.400027,900
Feb 05, 20241.40001.47001.40001.40001.400028,400
Feb 02, 20241.43001.49001.43001.47001.470027,800
Feb 01, 20241.48001.48001.45001.45001.45008,700
Jan 31, 20241.46001.48001.46001.46001.46007,900
Jan 30, 20241.50001.50001.48001.48001.480010,700
Jan 29, 20241.49001.53001.46001.50001.500020,400
Jan 26, 20241.41001.49001.39001.46001.460010,000
Jan 25, 20241.49001.49001.35001.40001.400018,900
Jan 24, 20241.35001.44001.33001.39001.39007,900
Jan 23, 20241.35001.35001.33001.35001.350014,400
Jan 22, 20241.34001.34001.30001.32001.320015,900
Jan 19, 20241.31001.33001.30001.33001.330018,200
Jan 18, 20241.35001.35001.30001.34001.340015,000
Jan 17, 20241.35001.39001.31001.35001.350011,200
Jan 16, 20241.34001.36001.30001.35001.350023,600
Jan 12, 20241.45001.46001.33001.34001.340025,000
Jan 11, 20241.35001.48001.35001.39001.390032,600
Jan 10, 20241.50001.50001.35001.38001.380052,200
Jan 09, 20241.54001.58001.45001.47001.470031,900
Jan 08, 20241.50001.53001.46001.48001.480052,100
Jan 05, 20241.60001.65001.51001.53001.530031,200
Jan 04, 20241.73001.74001.60001.62001.620050,800
Jan 03, 20241.74001.79001.68001.71001.710088,800
Jan 02, 20241.74001.80001.72001.76001.760080,400
Dec 29, 20231.80001.80001.69001.74001.740086,400
Dec 28, 20231.56001.77001.55001.76001.760090,400
Dec 27, 20231.56001.65001.51001.55001.550098,100
Dec 26, 20231.72001.75001.48001.51001.510096,200
Dec 22, 20231.90001.92001.73001.79001.790056,500
Dec 21, 20231.60001.87001.56001.86001.8600160,100
Dec 20, 20231.56001.56001.53001.56001.560028,300
Dec 19, 20231.54001.57001.50001.56001.560025,800
Dec 18, 20231.44001.49001.42001.45001.450030,200
Dec 15, 20231.59001.59001.41001.41001.410046,600
Dec 14, 20231.58001.60001.52001.56001.560062,900
Dec 13, 20231.57001.57001.47001.52001.520033,700
Dec 12, 20231.52001.52001.46001.47001.470037,900
Dec 11, 20231.56001.57001.42001.45001.450038,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...