Sonoma Pharmaceuticals Inc (SNOA)
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 | -0.22 | -9.95475113122 | 2.21 | 2.348 | 1.99 | 19201 | 2.1625237 | CS |
| 4 | -0.63 | -24.0458015267 | 2.62 | 2.6704 | 1.99 | 22621 | 2.39839007 | CS |
| 12 | -0.77 | -27.8985507246 | 2.76 | 3.04 | 1.99 | 43695 | 2.6268108 | CS |
| 26 | -1.29 | -39.3292682927 | 3.28 | 5.9299 | 1.99 | 236648 | 3.2872015 | CS |
| 52 | -1.03 | -34.1059602649 | 3.02 | 9.374 | 1.99 | 1632049 | 4.75979163 | CS |
| 156 | -58.21 | -96.6943521595 | 60.2 | 85 | 1.99 | 1144845 | 18.02469983 | CS |
| 260 | -106.81 | -98.1709558824 | 108.8 | 390.8 | 1.99 | 986279 | 61.79741215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.99 | -0.15 | -7.01 | 2.12 | 2.174 | 1.9 | 38194 |
| 1741304100 | 2.14 | 0.01 | 0.47 | 2.14 | 2.27 | 2.14 | 14210 |
| 1741217700 | 2.13 | 0.02 | 0.95 | 2.09 | 2.25 | 2.0501 | 15280 |
| 1741131300 | 2.11 | -0.01 | -0.47 | 2.02 | 2.138 | 2.02 | 17017 |
| 1741044900 | 2.12 | -0.15 | -6.61 | 2.31 | 2.31 | 2.1145 | 24061 |
| 1740785700 | 2.27 | 0.07 | 3.18 | 2.21 | 2.348 | 2.15 | 25438 |
| 1740699300 | 2.2 | -0.17 | -7.17 | 2.37 | 2.4 | 2.2 | 27152 |
| 1740612900 | 2.37 | -0.01 | -0.42 | 2.38 | 2.42 | 2.3 | 25094 |
| 1740526500 | 2.38 | -0 | -0.04 | 2.41 | 2.41 | 2.33 | 13345 |
| 1740440100 | 2.3809999 | -0.01 | -0.58 | 2.4 | 2.48 | 2.37 | 15344 |
| 1740180900 | 2.395 | -0.03 | -1.03 | 2.44 | 2.47 | 2.32 | 39279 |
| 1740094500 | 2.42 | -0.05 | -1.89 | 2.45 | 2.47 | 2.3 | 29493 |
| 1740008100 | 2.4665 | -0.03 | -1.34 | 2.48 | 2.49 | 2.4157 | 25748 |
| 1739921700 | 2.5 | 0.01 | 0.50 | 2.44 | 2.57 | 2.44 | 12358 |
| 1739576100 | 2.4876 | -0.13 | -5.05 | 2.58 | 2.604 | 2.4521 | 37714 |
| 1739489700 | 2.62 | 0.08 | 3.15 | 2.54 | 2.62 | 2.45 | 36512 |
| 1739403300 | 2.54 | -0.04 | -1.74 | 2.55 | 2.6199 | 2.5299999 | 17685 |
| 1739316900 | 2.5849 | -0.03 | -0.96 | 2.6 | 2.61 | 2.54 | 21854 |
| 1739230500 | 2.61 | -0.05 | -1.88 | 2.66 | 2.6704 | 2.61 | 14438 |
| 1738971300 | 2.66 | 0.01 | 0.38 | 2.62 | 2.66 | 2.6 | 17778 |
| 1738884900 | 2.65 | -0.01 | -0.38 | 2.66 | 2.6899 | 2.594 | 30186 |
| 1738798500 | 2.66 | -0.03 | -1.12 | 2.69 | 2.691 | 2.6074 | 19288 |
| 1738712100 | 2.69 | 0.11 | 4.26 | 2.58 | 2.74 | 2.57 | 35760 |
| 1738625700 | 2.58 | -0.11 | -4.09 | 2.68 | 2.68 | 2.5299999 | 52458 |
| 1738366500 | 2.69 | 0.03 | 1.13 | 2.75 | 2.79 | 2.6309999 | 126509 |
| 1738280100 | 2.66 | -0.03 | -1.12 | 2.84 | 2.8549 | 2.59 | 156282 |
| 1738193700 | 2.69 | -0.05 | -1.82 | 2.74 | 2.74 | 2.66 | 11647 |
| 1738107300 | 2.74 | 0.1 | 3.79 | 2.66 | 2.7763 | 2.6425 | 26242 |
| 1738020900 | 2.64 | -0.2 | -7.04 | 2.84 | 2.9 | 2.64 | 57425 |
| 1737761700 | 2.84 | 0.24 | 9.23 | 2.63 | 3.04 | 2.63 | 275634 |
| 1737675300 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1737588900 | 2.6 | -0.05 | -1.89 | 2.64 | 2.6601 | 2.54 | 36337 |
| 1737502500 | 2.65 | 0 | 0.00 | 2.62 | 2.6951 | 2.607 | 33370 |
| 1737156900 | 2.65 | -0.01 | -0.38 | 2.62 | 2.75 | 2.61 | 28110 |
| 1737070500 | 2.66 | 0.04 | 1.53 | 2.52 | 2.74 | 2.52 | 53750 |
| 1736984100 | 2.62 | -0.02 | -0.76 | 2.69 | 2.73 | 2.6 | 32003 |
| 1736897700 | 2.64 | 0.06 | 2.33 | 2.63 | 2.6904 | 2.5924999 | 18741 |
| 1736811300 | 2.58 | -0.02 | -0.77 | 2.57 | 2.67 | 2.52 | 35479 |
| 1736552100 | 2.6 | -0.06 | -2.26 | 2.6 | 2.66 | 2.54 | 35369 |
| 1736379300 | 2.66 | -0.08 | -2.92 | 2.73 | 2.7599999 | 2.61 | 47504 |
| 1736292900 | 2.74 | 0.05 | 1.86 | 2.69 | 2.8 | 2.69 | 37400 |
| 1736206500 | 2.69 | 0.05 | 1.89 | 2.66 | 2.7559999 | 2.63 | 56365 |
| 1735947300 | 2.64 | -0.04 | -1.49 | 2.68 | 2.75 | 2.64 | 60502 |
| 1735860900 | 2.68 | -0.01 | -0.37 | 2.71 | 2.75 | 2.65 | 53472 |
| 1735688100 | 2.69 | -0.06 | -2.18 | 2.79 | 2.845 | 2.6602 | 63293 |
| 1735601700 | 2.75 | 0 | 0.00 | 2.71 | 2.79 | 2.6663 | 39166 |
| 1735342500 | 2.75 | 0 | 0.00 | 2.73 | 2.77 | 2.68 | 39193 |
| 1735256100 | 2.75 | 0.02 | 0.73 | 2.68 | 2.7892 | 2.64 | 31454 |
| 1735077840 | 2.73 | 0.05 | 1.87 | 2.69 | 2.74 | 2.68 | 19831 |
| 1734996900 | 2.68 | 0.05 | 1.90 | 2.6 | 2.77 | 2.56 | 38642 |
| 1734737700 | 2.63 | 0.08 | 3.14 | 2.54 | 2.71 | 2.5379 | 50272 |
| 1734651300 | 2.55 | 0.02 | 0.79 | 2.56 | 2.6 | 2.5099999 | 19114 |
| 1734564900 | 2.5299999 | -0.06 | -2.32 | 2.59 | 2.65 | 2.44 | 132576 |
| 1734478500 | 2.59 | -0.06 | -2.26 | 2.66 | 2.66 | 2.55 | 77020 |
| 1734392100 | 2.65 | -0.02 | -0.75 | 2.68 | 2.7361 | 2.63 | 49353 |
| 1734132900 | 2.67 | -0.09 | -3.26 | 2.7599999 | 2.77 | 2.6101 | 50003 |
| 1734046500 | 2.7599999 | -0.08 | -2.82 | 2.87 | 2.92 | 2.7599999 | 39250 |
| 1733960100 | 2.84 | -0.03 | -1.05 | 2.89 | 2.93 | 2.7431 | 60675 |
| 1733873700 | 2.87 | -0.06 | -2.05 | 2.93 | 2.93 | 2.81 | 64464 |
| 1733787300 | 2.93 | 0.16 | 5.78 | 2.71 | 2.9799 | 2.71 | 192986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
