Sonnet BioTherapeutics Holdings Inc (SONN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -4.43786982249 | 1.69 | 1.87 | 1.53 | 54458 | 1.65849971 | CS |
| 4 | -0.145 | -8.23863636364 | 1.76 | 2.05 | 1.44 | 192839 | 1.75383013 | CS |
| 12 | -1.395 | -46.3455149502 | 3.01 | 4.85 | 1.41 | 1147134 | 1.96647319 | CS |
| 26 | -4.5578 | -73.8368325557 | 6.1728 | 10.02 | 1.41 | 767221 | 2.77320216 | CS |
| 52 | -9.585 | -85.5803571429 | 11.2 | 18.7192 | 1.41 | 425777 | 3.74814697 | CS |
| 156 | -789.329 | -99.7958136101 | 790.944 | 1649.4016 | 1.41 | 1908004 | 550.86328735 | CS |
| 260 | -15324.465 | -99.9894624066 | 15326.08 | 39916.8 | 1.41 | 2280573 | 2543.98908774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318500 | 2.98 | 0.09 | 3.11 | 2.99 | 3 | 2.88 | 44320 |
| 1732232100 | 2.89 | -0.03 | -1.03 | 2.88 | 3.08 | 2.88 | 63461 |
| 1732145700 | 2.92 | -0.12 | -3.95 | 3.06 | 3.2 | 2.86 | 110765 |
| 1732059300 | 3.04 | 0.19 | 6.67 | 2.75 | 3.2 | 2.75 | 54118 |
| 1731972900 | 2.85 | -0.17 | -5.63 | 3.06 | 3.5 | 2.5 | 474570 |
| 1731713700 | 3.02 | 0.02 | 0.67 | 2.985 | 3.19 | 2.9316 | 94431 |
| 1731627300 | 3 | -0.08 | -2.60 | 2.99 | 3.1297 | 2.85 | 91953 |
| 1731540900 | 3.08 | 0.03 | 0.98 | 3.0099999 | 3.2099 | 2.8801 | 123150 |
| 1731454500 | 3.05 | -0.25 | -7.58 | 3.25 | 3.3415 | 2.96 | 136953 |
| 1731368100 | 3.3 | -0.03 | -0.90 | 3.2799999 | 3.48 | 3.15 | 80213 |
| 1731108900 | 3.33 | -0.36 | -9.76 | 3.54 | 3.6 | 3.2 | 182971 |
| 1731022500 | 3.69 | -0.04 | -1.07 | 3.4438 | 3.75 | 3.031 | 600687 |
| 1730936100 | 3.73 | -0.48 | -11.40 | 10 | 10 | 3.4 | 24626211 |
| 1730849700 | 4.21 | -0.12 | -2.77 | 4.22 | 4.63 | 4.17 | 21642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
