Sonnet BioTherapeutics Holdings Inc (SONN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -3.84615384615 | 1.56 | 1.5753 | 1.38 | 139703 | 1.49220187 | CS |
| 4 | -0.31 | -17.1270718232 | 1.81 | 1.91 | 1.38 | 84261 | 1.57713828 | CS |
| 12 | -1.12 | -42.7480916031 | 2.62 | 4.85 | 1.38 | 1125350 | 1.93602471 | CS |
| 26 | -4.58 | -75.3289473684 | 6.08 | 10 | 1.38 | 738941 | 2.59727686 | CS |
| 52 | -12.74 | -89.4662921348 | 14.24 | 18.7192 | 1.38 | 421462 | 3.70194999 | CS |
| 156 | -700.74 | -99.7863978127 | 702.24 | 1649.4016 | 1.38 | 1898853 | 550.64459969 | CS |
| 260 | -15324.58 | -99.9902127615 | 15326.08 | 39916.8 | 1.38 | 2255552 | 2543.88898787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 1.51 | 0.07 | 4.86 | 1.4 | 1.55 | 1.3899999 | 114523 |
| 1740180900 | 1.44 | 0.01 | 0.70 | 1.44 | 1.46 | 1.3799999 | 67880 |
| 1740094500 | 1.43 | -0.07 | -4.67 | 1.44 | 1.4999 | 1.412 | 52204 |
| 1740008100 | 1.5 | -0.03 | -1.96 | 1.5 | 1.53 | 1.3799999 | 426082 |
| 1739921700 | 1.53 | -0.06 | -3.77 | 1.56 | 1.5753 | 1.5 | 37825 |
| 1739576100 | 1.59 | 0.05 | 3.25 | 1.55 | 1.5999 | 1.54 | 42130 |
| 1739489700 | 1.54 | -0.02 | -1.28 | 1.51 | 1.55 | 1.51 | 31398 |
| 1739403300 | 1.56 | -0.01 | -0.64 | 1.55 | 1.6 | 1.5 | 67803 |
| 1739316900 | 1.57 | -0.02 | -1.26 | 1.58 | 1.6399999 | 1.55 | 101919 |
| 1739230500 | 1.59 | 0 | 0.00 | 1.62 | 1.6567 | 1.55 | 43990 |
| 1738971300 | 1.59 | -0.03 | -1.85 | 1.6 | 1.62 | 1.55 | 47068 |
| 1738884900 | 1.62 | -0.02 | -1.22 | 1.65 | 1.6925 | 1.6125 | 32310 |
| 1738798500 | 1.6399999 | 0.02 | 1.55 | 1.6 | 1.6668 | 1.57 | 49475 |
| 1738712100 | 1.615 | 0.02 | 1.57 | 1.57 | 1.6468 | 1.55 | 44291 |
| 1738625700 | 1.59 | -0.06 | -3.64 | 1.57 | 1.635 | 1.53 | 40644 |
| 1738366500 | 1.65 | -0.08 | -4.62 | 1.72 | 1.7499 | 1.62 | 55755 |
| 1738280100 | 1.73 | 0.04 | 2.37 | 1.69 | 1.75 | 1.671 | 49240 |
| 1738193700 | 1.69 | -0.04 | -2.31 | 1.69 | 1.87 | 1.658 | 73080 |
| 1738107300 | 1.73 | -0.08 | -4.42 | 1.81 | 1.91 | 1.6399999 | 223339 |
| 1738020900 | 1.81 | -0.02 | -1.09 | 1.81 | 1.93 | 1.73 | 144674 |
| 1737761700 | 1.83 | -0.17 | -8.50 | 1.7 | 1.93 | 1.7 | 313822 |
| 1737675300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1737588900 | 2 | 0.46 | 29.87 | 1.58 | 2.05 | 1.53 | 1057865 |
| 1737502500 | 1.54 | 0 | 0.00 | 1.49 | 1.56 | 1.44 | 445068 |
| 1737156900 | 1.54 | 0 | 0.00 | 1.55 | 1.5699 | 1.5 | 66881 |
| 1737070500 | 1.54 | 0.02 | 1.32 | 1.52 | 1.58 | 1.5 | 73222 |
| 1736984100 | 1.52 | 0 | 0.00 | 1.53 | 1.5807 | 1.46 | 63509 |
| 1736897700 | 1.52 | -0.07 | -4.40 | 1.6 | 1.6 | 1.5 | 108743 |
| 1736811300 | 1.59 | 0.01 | 0.63 | 1.6 | 1.6 | 1.53 | 116764 |
| 1736552100 | 1.58 | 0.03 | 1.94 | 1.5985 | 1.61 | 1.5101 | 107311 |
| 1736379300 | 1.55 | -0.23 | -12.92 | 1.7473 | 1.7599 | 1.51 | 267872 |
| 1736292900 | 1.78 | -0.12 | -6.32 | 1.9299 | 1.9899 | 1.72 | 320054 |
| 1736206500 | 1.9 | 0.15 | 8.57 | 1.75 | 2.52 | 1.75 | 1665557 |
| 1735947300 | 1.75 | 0.15 | 9.38 | 1.6 | 1.8 | 1.6 | 320638 |
| 1735860900 | 1.6 | 0.14 | 9.59 | 1.4604 | 1.73 | 1.46 | 287774 |
| 1735688100 | 1.46 | -0.02 | -1.35 | 1.5 | 1.54 | 1.445 | 144247 |
| 1735601700 | 1.48 | -0.03 | -1.99 | 1.49 | 1.53 | 1.445 | 92099 |
| 1735342500 | 1.51 | 0.02 | 1.34 | 1.52 | 1.535 | 1.44 | 154309 |
| 1735256100 | 1.49 | 0.07 | 4.93 | 1.45 | 1.52 | 1.4302 | 280824 |
| 1735077840 | 1.42 | -0.02 | -1.39 | 1.43 | 1.5 | 1.41 | 64682 |
| 1734996900 | 1.44 | -0.12 | -7.69 | 1.59 | 1.66 | 1.4201 | 289571 |
| 1734737700 | 1.56 | -0.03 | -1.89 | 1.6001 | 1.7 | 1.55 | 231847 |
| 1734651300 | 1.59 | -0.02 | -1.24 | 1.7 | 1.74 | 1.57 | 310611 |
| 1734564900 | 1.61 | -0.11 | -6.40 | 1.71 | 1.8178 | 1.57 | 323725 |
| 1734478500 | 1.72 | -0.09 | -4.97 | 1.78 | 1.8999 | 1.71 | 246012 |
| 1734392100 | 1.81 | 0 | 0.00 | 1.7999 | 1.89 | 1.76 | 263275 |
| 1734132900 | 1.81 | 0.04 | 2.26 | 1.875 | 1.91 | 1.7607 | 156157 |
| 1734046500 | 1.77 | -0.14 | -7.33 | 1.8006 | 1.89 | 1.73 | 324470 |
| 1733960100 | 1.91 | -0.07 | -3.54 | 1.94 | 2 | 1.9 | 368106 |
| 1733873700 | 1.98 | 0 | 0.00 | 1.9101 | 2 | 1.73 | 1011759 |
| 1733787300 | 1.98 | -0.12 | -5.71 | 4.3 | 4.85 | 1.93 | 48107125 |
| 1733528100 | 2.1 | 0.39 | 22.81 | 1.74 | 2.22 | 1.74 | 324406 |
| 1733441700 | 1.71 | -0.31 | -15.35 | 2.05 | 2.0814 | 1.66 | 224517 |
| 1733355300 | 2.02 | -0.39 | -16.18 | 2.599 | 2.626 | 1.97 | 836180 |
| 1733268900 | 2.41 | -0.2 | -7.66 | 2.62 | 2.687 | 2.36 | 54289 |
| 1733182500 | 2.61 | 0.04 | 1.56 | 2.67 | 2.755 | 2.5099999 | 112511 |
| 1732917840 | 2.57 | -0.06 | -2.28 | 2.62 | 2.72 | 2.57 | 30204 |
| 1732750500 | 2.63 | -0.14 | -5.05 | 2.69 | 2.75 | 2.62 | 110115 |
| 1732664100 | 2.77 | -0.02 | -0.72 | 2.8493 | 2.85 | 2.6 | 28804 |
| 1732577700 | 2.79 | -0.19 | -6.38 | 3.06 | 3.0878 | 2.72 | 125045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
