Sonnet BioTherapeutics Holdings Inc (SONN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.169 | 23.439667129 | 0.721 | 0.9504 | 0.7001 | 108955 | 0.85903233 | CS |
| 4 | 0.1301 | 17.1206737729 | 0.7599 | 0.9504 | 0.6239 | 283480 | 0.76068954 | CS |
| 12 | -0.96 | -51.8918918919 | 1.85 | 1.85 | 0.6239 | 146066 | 0.81303237 | CS |
| 26 | -1.03 | -53.6458333333 | 1.92 | 2.3399 | 0.6239 | 109763 | 1.2956443 | CS |
| 52 | -3.42 | -79.3503480278 | 4.31 | 4.4 | 0.6239 | 85803 | 1.48055979 | CS |
| 156 | -196.23 | -99.5484983766 | 197.12 | 224.84 | 0.6239 | 2197964 | 94.04988611 | CS |
| 260 | -1914.87 | -99.9535432413 | 1915.76 | 4989.6 | 0.6239 | 2409048 | 328.73851926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 0.8715 | 0.0165 | 1.93 | 0.899 | 0.9 | 0.8199999 | 30427 |
| 1725575700 | 0.855 | -0.0414 | -4.62 | 0.89 | 0.8901 | 0.83 | 30451 |
| 1725489300 | 0.8964 | 0.0859 | 10.60 | 0.81 | 0.9504 | 0.76 | 268896 |
| 1725402900 | 0.8105 | 0.0895 | 12.41 | 0.742 | 0.8105 | 0.7000999 | 99579 |
| 1725057300 | 0.721 | 0.011 | 1.55 | 0.721 | 0.7411 | 0.71 | 36893 |
| 1724970900 | 0.71 | -0.0175 | -2.41 | 0.7275 | 0.742 | 0.71 | 24650 |
| 1724884500 | 0.7275 | -0.0325 | -4.28 | 0.766 | 0.766 | 0.703 | 27205 |
| 1724798100 | 0.76 | -0.0095 | -1.23 | 0.77 | 0.7775 | 0.74 | 48210 |
| 1724711700 | 0.7695 | 0.0194 | 2.59 | 0.76 | 0.7973 | 0.73 | 54462 |
| 1724452500 | 0.7501 | 0.0489 | 6.97 | 0.6899999 | 0.775 | 0.6899999 | 93083 |
| 1724366100 | 0.7012 | -0.0138 | -1.93 | 0.7019 | 0.7148989 | 0.68 | 28455 |
| 1724279700 | 0.715 | -0.005 | -0.69 | 0.7013 | 0.728 | 0.6398 | 117652 |
| 1724193300 | 0.72 | 0.0485 | 7.22 | 0.667 | 0.7299 | 0.6251 | 212536 |
| 1724106900 | 0.6715 | 0.014 | 2.13 | 0.6697999 | 0.7619 | 0.6401 | 801966 |
| 1723847700 | 0.6575 | -0.1525 | -18.83 | 0.81 | 0.83 | 0.6239 | 744110 |
| 1723761300 | 0.81 | 0.095 | 13.29 | 0.77 | 0.8216 | 0.73801 | 2639818 |
| 1723674900 | 0.715 | 0.011199 | 1.59 | 0.705 | 0.78 | 0.705 | 92027 |
| 1723588500 | 0.703801 | -0.036199 | -4.89 | 0.74 | 0.74995 | 0.7000999 | 20393 |
| 1723502100 | 0.74 | 0 | 0.00 | 0.79 | 0.79 | 0.71155 | 30842 |
| 1723242900 | 0.74 | -0.0001 | -0.01 | 0.7599 | 0.79 | 0.7301 | 14899 |
| 1723156500 | 0.7401 | 0 | 0.00 | 0.75 | 0.7866 | 0.736 | 22751 |
| 1723070100 | 0.7401 | -0.01475 | -1.95 | 0.8199999 | 0.8199999 | 0.74 | 53288 |
| 1722983700 | 0.75485 | -0.00135 | -0.18 | 0.76 | 0.8199 | 0.750051 | 23124 |
| 1722897300 | 0.7562 | -0.0258 | -3.30 | 0.7715999 | 0.78 | 0.75 | 48718 |
| 1722638100 | 0.782 | -0.008 | -1.01 | 0.83 | 0.83 | 0.78 | 31122 |
| 1722551700 | 0.79 | 0.005 | 0.64 | 0.81 | 0.8199999 | 0.77 | 32832 |
| 1722465300 | 0.785 | -0.01975 | -2.45 | 0.83 | 0.839 | 0.762501 | 46473 |
| 1722378900 | 0.80475 | -0.05165 | -6.03 | 0.8552 | 0.859205 | 0.8001 | 53137 |
| 1722292500 | 0.8564 | -0.0036 | -0.42 | 0.86 | 0.8798 | 0.841 | 36273 |
| 1722033300 | 0.86 | 0.0098 | 1.15 | 0.8733 | 0.8733 | 0.8199999 | 40221 |
| 1721946900 | 0.8502 | -0.0186 | -2.14 | 0.89 | 0.89 | 0.85 | 79790 |
| 1721860500 | 0.8688 | 0.0168 | 1.97 | 0.8611 | 0.9 | 0.8199999 | 502423 |
| 1721774100 | 0.852 | -0.007 | -0.81 | 0.884 | 0.884 | 0.8345 | 29936 |
| 1721687700 | 0.859 | 0.009 | 1.06 | 0.87 | 0.87 | 0.85 | 85360 |
| 1721428500 | 0.85 | -0.0101 | -1.17 | 0.86 | 0.880051 | 0.85 | 30583 |
| 1721342100 | 0.8601 | -0.0399 | -4.43 | 0.9 | 0.9 | 0.85 | 22431 |
| 1721255700 | 0.9 | 0 | 0.00 | 0.8867 | 0.9 | 0.86 | 44314 |
| 1721169300 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.855 | 65610 |
| 1721082900 | 0.89 | 0.018501 | 2.12 | 0.86 | 0.9345 | 0.85 | 56231 |
| 1720823700 | 0.871499 | -0.038501 | -4.23 | 0.89 | 0.9 | 0.85 | 55511 |
| 1720737300 | 0.91 | 0.0699 | 8.32 | 0.85 | 0.92 | 0.825 | 157376 |
| 1720650900 | 0.8401 | -0.0398 | -4.52 | 0.9 | 0.9063 | 0.833 | 50263 |
| 1720564500 | 0.8799 | -0.0201 | -2.23 | 0.88 | 0.92 | 0.85 | 54082 |
| 1720478100 | 0.9 | -0.01 | -1.10 | 0.92 | 0.92 | 0.85 | 74650 |
| 1720218900 | 0.91 | 0.012 | 1.34 | 0.8857 | 0.9598 | 0.88 | 57836 |
| 1720040640 | 0.898 | 0.018 | 2.05 | 0.905 | 0.9101 | 0.88 | 8949 |
| 1719959700 | 0.88 | -0.05 | -5.38 | 0.931 | 0.931 | 0.8711 | 68070 |
| 1719873300 | 0.93 | -0.01845 | -1.95 | 0.9424 | 0.9424 | 0.92 | 7000 |
| 1719614100 | 0.94845 | 0 | 0.00 | 0.94845 | 0.94845 | 0.94845 | 0 |
| 1719527700 | 0.94845 | 0.01655 | 1.78 | 0.92 | 0.957 | 0.91 | 64783 |
| 1719441300 | 0.9319 | 0.0119 | 1.29 | 0.92 | 0.94 | 0.91 | 55079 |
| 1719354900 | 0.92 | 0.004 | 0.44 | 0.95 | 0.9504 | 0.8705 | 100238 |
| 1719268500 | 0.916 | -0.064 | -6.53 | 0.9787 | 0.997899 | 0.9 | 67599 |
| 1719009300 | 0.98 | -0.06 | -5.77 | 1.03 | 1.04 | 0.897936 | 189676 |
| 1718922900 | 1.04 | -0.49 | -32.03 | 1.12 | 1.2 | 0.9999 | 432165 |
| 1718750100 | 1.53 | -0.05 | -3.24 | 1.59 | 1.59 | 1.5 | 16905 |
| 1718663700 | 1.5812 | -0.07 | -4.17 | 1.65 | 1.7062 | 1.575 | 18013 |
| 1718404500 | 1.65 | -0.07 | -4.07 | 1.85 | 1.85 | 1.6299999 | 10754 |
| 1718318100 | 1.72 | -0.01 | -0.58 | 1.77 | 1.77 | 1.6878 | 11501 |
| 1718231700 | 1.73 | -0.14 | -7.49 | 1.95 | 1.95 | 1.65 | 31494 |
| 1718145300 | 1.87 | -0.1 | -5.08 | 1.92 | 1.98 | 1.805 | 35722 |
| 1718058900 | 1.97 | 0.27 | 15.88 | 1.73 | 2 | 1.72 | 64495 |
| 1717799700 | 1.7 | 0.06 | 3.66 | 1.67 | 1.75 | 1.6399999 | 21161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
