Sonoma Pharmaceuticals Inc (SNOA)
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 | 0.98 | 29.5180722892 | 3.32 | 5.9299 | 3.17 | 939580 | 4.72864939 | CS |
| 4 | -0.02 | -0.462962962963 | 4.32 | 5.9299 | 2.7042 | 720501 | 4.18847097 | CS |
| 12 | 0.884 | 25.8782201405 | 3.416 | 9.374 | 2.7042 | 2267852 | 6.10531096 | CS |
| 26 | 1.344 | 45.4668470907 | 2.956 | 9.374 | 2.622 | 3012148 | 4.88468653 | CS |
| 52 | -14 | -76.5027322404 | 18.3 | 18.3 | 2.318 | 2211791 | 4.55272627 | CS |
| 156 | -99.7 | -95.8653846154 | 104 | 175.2 | 2.318 | 1224830 | 28.65491234 | CS |
| 260 | -123.3 | -96.6300940439 | 127.6 | 390.8 | 2.318 | 967268 | 63.03397624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 4.3 | -0.9 | -17.31 | 4.63 | 5.1299 | 3.64 | 1732865 |
| 1726612500 | 5.2 | 0.99 | 23.52 | 3.9353 | 5.9299 | 3.37 | 2365784 |
| 1726526100 | 4.21 | 0.71 | 20.29 | 3.6 | 4.4399 | 3.6 | 444077 |
| 1726266900 | 3.5 | 0.33 | 10.41 | 3.3105 | 3.76 | 3.3105 | 61459 |
| 1726180500 | 3.17 | -0.1 | -3.06 | 3.53 | 3.625 | 3.17 | 29412 |
| 1726094100 | 3.27 | 0.12 | 3.81 | 3.17 | 3.67 | 3.17 | 56600 |
| 1726007700 | 3.15 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.12 | 6127 |
| 1725921300 | 3.15 | -0.13 | -3.96 | 3.2799999 | 3.398 | 3.15 | 12322 |
| 1725662100 | 3.2799999 | 0.12 | 3.80 | 3.107 | 3.34 | 3.1 | 29618 |
| 1725575700 | 3.16 | -0.04 | -1.27 | 3.1501 | 3.4 | 3.1401 | 65828 |
| 1725489300 | 3.2007 | 0.39 | 13.90 | 2.73 | 3.2007 | 2.73 | 86028 |
| 1725402900 | 2.81 | -0.49 | -14.85 | 3.25 | 3.39 | 2.7042 | 71208 |
| 1725057300 | 3.3 | 0.11 | 3.55 | 3.09 | 3.89 | 2.95 | 206121 |
| 1724970900 | 3.187 | -0.07 | -2.06 | 3.2 | 3.3139999 | 3.094 | 54345 |
| 1724884500 | 3.254 | -1.08 | -24.99 | 3.8 | 3.984 | 3.2279999 | 150771 |
| 1724798100 | 4.338 | -0.36 | -7.62 | 4.756 | 4.796 | 4.2 | 38530 |
| 1724711700 | 4.696 | -0.14 | -2.98 | 4.4 | 4.8759999 | 4.4 | 80289 |
| 1724452500 | 4.84 | 0.23 | 5.08 | 4.622 | 4.9 | 4.5 | 33663 |
| 1724366100 | 4.606 | 0.16 | 3.69 | 4.32 | 4.744 | 4.32 | 64892 |
| 1724279700 | 4.442 | -0.41 | -8.45 | 5.3859999 | 5.64 | 4.02 | 914524 |
| 1724193300 | 4.852 | -0.35 | -6.73 | 5.032 | 5.1 | 4.7139999 | 15109 |
| 1724106900 | 5.202 | 0.2 | 4.04 | 5.4 | 5.4 | 5.11 | 40233 |
| 1723847700 | 5 | 0.3 | 6.43 | 4.712 | 5.0199999 | 4.56 | 35713 |
| 1723761300 | 4.698 | -0.02 | -0.38 | 4.71 | 4.884 | 4.524 | 26627 |
| 1723674900 | 4.716 | -0.02 | -0.42 | 4.7699999 | 4.9399999 | 4.608 | 18959 |
| 1723588500 | 4.736 | 0.25 | 5.53 | 4.666 | 4.9959999 | 4.46442 | 12346 |
| 1723502100 | 4.4879999 | -0.47 | -9.48 | 4.978 | 4.978 | 4 | 48049 |
| 1723242900 | 4.958 | -1.22 | -19.70 | 5.7899999 | 5.88 | 4.116 | 82923 |
| 1723156500 | 6.1739999 | 0.73 | 13.49 | 5.656 | 6.2 | 5.612 | 35185 |
| 1723070100 | 5.44 | -0.56 | -9.33 | 6.2739999 | 6.4 | 5.348 | 52964 |
| 1722983700 | 6 | -0.03 | -0.56 | 6.128 | 6.4 | 5.96 | 18700 |
| 1722897300 | 6.034 | -0.39 | -6.01 | 5.712 | 6.2739999 | 5.6 | 56646 |
| 1722638100 | 6.42 | -0.66 | -9.27 | 7.0399999 | 7.564 | 6.42 | 33064 |
| 1722551700 | 7.076 | -0.22 | -3.07 | 7.432 | 7.7 | 7.074 | 20655 |
| 1722465300 | 7.3 | -0.22 | -2.90 | 7.4 | 8.19 | 6.68 | 101296 |
| 1722378900 | 7.518 | 1.4 | 22.84 | 6.2 | 8.624 | 6.2 | 176410 |
| 1722292500 | 6.12 | -0.91 | -12.89 | 6.958 | 7.018 | 5.3 | 66794 |
| 1722033300 | 7.026 | -0.55 | -7.28 | 7.4 | 7.758 | 7.006 | 35962 |
| 1721946900 | 7.578 | 0.47 | 6.61 | 7.24 | 7.642 | 7.016 | 29716 |
| 1721860500 | 7.108 | -0.39 | -5.18 | 7.802 | 7.802 | 7.108 | 22482 |
| 1721774100 | 7.496 | -0.96 | -11.39 | 8.2 | 8.6 | 7.2 | 66348 |
| 1721687700 | 8.4599999 | 2.3 | 37.34 | 7 | 8.598 | 6.631 | 228021 |
| 1721428500 | 6.16 | -0.58 | -8.63 | 7 | 7.38656 | 5.956 | 54113 |
| 1721342100 | 6.742 | -1.79 | -21.02 | 9 | 9 | 6.5559999 | 117933 |
| 1721255700 | 8.536 | 0.54 | 6.70 | 8.4 | 9 | 8.0279999 | 85118 |
| 1721169300 | 8 | 0.21 | 2.67 | 8.392 | 9 | 7.804 | 82310 |
| 1721082900 | 7.792 | 0.36 | 4.87 | 7.2 | 8.8 | 7.2 | 136523 |
| 1720823700 | 7.43 | 0.33 | 4.68 | 6.4 | 7.796 | 6.4 | 187832 |
| 1720737300 | 7.098 | 1.96 | 38.04 | 5.132 | 9.374 | 5.132 | 1441057 |
| 1720650900 | 5.1419999 | -0.5 | -8.83 | 5.36 | 5.518 | 5.064 | 58082 |
| 1720564500 | 5.64 | -0.44 | -7.27 | 6.05 | 6.1899999 | 5.606 | 97138 |
| 1720478100 | 6.082 | -1.12 | -15.50 | 6.798 | 6.878 | 5.882 | 150832 |
| 1720218900 | 7.198 | 1.63 | 29.18 | 5.444 | 7.72 | 5.382 | 432934 |
| 1720040640 | 5.572 | 0.88 | 18.65 | 4.8 | 6.6279999 | 4.598 | 523807 |
| 1719959700 | 4.696 | 0.09 | 2.04 | 4.6 | 4.6999999 | 4.418 | 40113 |
| 1719873300 | 4.602 | 0.36 | 8.44 | 4.2 | 4.638 | 4.1 | 95430 |
| 1719614100 | 4.244 | 0.04 | 1.05 | 4 | 4.734 | 3.926 | 296199 |
| 1719527700 | 4.2 | 0.6 | 16.54 | 3.416 | 4.3 | 3.416 | 104860 |
| 1719441300 | 3.604 | -0.19 | -5.11 | 3.86 | 3.88 | 3.45 | 60002 |
| 1719354900 | 3.798 | 0 | 0.05 | 3.914 | 4 | 3.612 | 45189 |
| 1719268500 | 3.796 | -0.24 | -5.90 | 3.95 | 4.03 | 3.72 | 76931 |
| 1719009300 | 4.034 | -0.05 | -1.13 | 3.778 | 4.36 | 3.69 | 178229 |
| 1718922900 | 4.08 | 0.24 | 6.25 | 3.49 | 4.2 | 3.3 | 491691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
