Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonnet Biotherapeutics Holdings Inc (NQ: SONN )

1.680 -0.060 (-3.45%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.101 6.178 4.189 4.400 220,763 -1.74(-28.34%)
Aug 30, 2023 6.160 6.292 5.940 6.140 17,938 +0.07(+1.16%)
Aug 29, 2023 6.552 6.571 5.896 6.070 46,148 -0.50(-7.60%)
Aug 28, 2023 6.380 6.600 6.017 6.569 26,887 +0.19(+2.97%)
Aug 25, 2023 6.160 6.380 6.050 6.380 27,343 +0.18(+2.84%)
Aug 24, 2023 6.160 6.303 5.964 6.204 25,841 -0.17(-2.69%)
Aug 23, 2023 6.050 6.556 5.766 6.376 38,586 +0.28(+4.58%)
Aug 22, 2023 6.688 6.688 5.962 6.096 71,648 -0.53(-8.03%)
Aug 21, 2023 6.600 6.945 6.600 6.629 38,623 -0.34(-4.89%)
Aug 18, 2023 7.128 7.700 6.382 6.970 139,598 -0.66(-8.68%)
Aug 17, 2023 7.836 8.193 7.062 7.632 157,405 -0.73(-8.71%)
Aug 16, 2023 8.580 10.08 7.590 8.360 1,245,092 +1.16(+16.17%)
Aug 15, 2023 7.260 7.480 7.062 7.196 16,992 -0.28(-3.79%)
Aug 14, 2023 7.260 7.698 7.260 7.480 15,603 +0.11(+1.49%)
Aug 11, 2023 7.253 7.887 7.042 7.370 17,068 -0.20(-2.62%)
Aug 10, 2023 7.625 7.674 7.284 7.568 27,748 -0.11(-1.43%)
Aug 09, 2023 7.698 7.852 7.284 7.678 16,909 +0.11(+1.45%)
Aug 08, 2023 7.920 8.138 7.040 7.568 44,459 -0.44(-5.49%)
Aug 07, 2023 8.140 8.144 7.700 8.008 41,466 -0.22(-2.67%)
Aug 04, 2023 7.445 8.690 7.445 8.228 99,022 +0.57(+7.47%)
Aug 03, 2023 7.121 7.656 7.040 7.656 30,119 +0.42(+5.78%)
Aug 02, 2023 7.143 7.260 6.882 7.238 15,031 +0.09(+1.26%)
Aug 01, 2023 6.948 7.286 6.864 7.148 29,076 -0.17(-2.32%)
Jul 31, 2023 6.915 7.471 6.820 7.317 38,706 -0.17(-2.32%)
Jul 28, 2023 7.667 7.693 7.042 7.491 60,516 -0.41(-5.15%)
Jul 27, 2023 8.030 8.340 7.599 7.898 35,701 -0.28(-3.36%)
Jul 26, 2023 8.140 8.292 7.993 8.173 14,790 -0.01(-0.13%)
Jul 25, 2023 8.008 8.294 8.008 8.184 21,031 -0.02(-0.21%)
Jul 24, 2023 8.208 8.305 7.715 8.202 36,343 -0.01(-0.08%)
Jul 21, 2023 8.360 8.360 7.711 8.208 38,548 +0.20(+2.47%)
Jul 20, 2023 8.360 8.360 7.920 8.010 34,564 +0.09(+1.14%)
Jul 19, 2023 8.360 8.404 7.700 7.920 55,881 -0.40(-4.86%)
Jul 18, 2023 9.680 9.790 7.852 8.325 107,015 -1.44(-14.74%)
Jul 17, 2023 9.680 9.882 9.306 9.764 40,451 +0.22(+2.28%)
Jul 14, 2023 9.887 9.898 9.372 9.546 51,926 -0.31(-3.13%)
Jul 13, 2023 9.856 9.885 9.192 9.854 50,412 +0.06(+0.65%)
Jul 12, 2023 9.918 10.18 9.682 9.790 57,547 -0.40(-3.89%)
Jul 11, 2023 10.30 10.34 9.904 10.19 38,419 +0.06(+0.61%)
Jul 10, 2023 10.56 10.56 9.900 10.12 48,763 +0.01(+0.07%)
Jul 07, 2023 9.900 10.56 9.737 10.12 70,574 -0.09(-0.86%)
Jul 06, 2023 10.67 10.68 9.900 10.21 74,441 -0.68(-6.28%)
Jul 05, 2023 11.44 11.47 10.78 10.89 65,253 -0.55(-4.81%)
Jul 03, 2023 11.44 12.10 11.33 11.44 53,265 +0.66(+6.12%)
Jun 30, 2023 10.96 11.22 10.36 10.78 69,495 -0.66(-5.77%)
Jun 29, 2023 11.66 12.07 11.01 11.44 74,428 -0.22(-1.89%)
Jun 28, 2023 11.00 12.07 11.00 11.66 259,377 -3.19(-21.47%)
Jun 27, 2023 15.18 15.51 14.13 14.85 65,305 -0.44(-2.89%)
Jun 26, 2023 15.64 16.50 13.86 15.29 122,105 -0.54(-3.39%)
Jun 23, 2023 15.31 18.26 15.31 15.83 164,999 +0.32(+2.09%)
Jun 22, 2023 14.08 16.61 14.08 15.50 184,842 +1.64(+11.86%)
Jun 21, 2023 14.12 15.62 12.76 13.86 169,237 -1.03(-6.89%)
Jun 20, 2023 19.14 19.25 13.42 14.89 301,564 -3.55(-19.24%)
Jun 16, 2023 22.22 26.40 11.44 18.43 1,322,002 -2.01(-9.82%)
Jun 15, 2023 17.16 21.01 16.94 20.44 447,146 +14.96(+273.09%)
May 08, 2023 5.568 5.711 5.346 5.478 25,247 +0.15(+2.89%)
May 05, 2023 5.368 5.368 5.225 5.324 27,274 +0.02(+0.41%)
May 04, 2023 5.401 5.588 5.225 5.302 56,774 -0.20(-3.60%)
May 03, 2023 5.170 5.698 4.884 5.500 72,832 +0.40(+7.85%)
May 02, 2023 5.060 5.234 4.862 5.100 40,132 +0.01(+0.22%)
May 01, 2023 5.280 5.280 4.950 5.089 45,941 -0.18(-3.42%)
Apr 28, 2023 5.174 5.445 4.950 5.269 82,809 -0.08(-1.44%)
Apr 27, 2023 5.082 5.368 4.950 5.346 57,255 -0.07(-1.22%)
Apr 26, 2023 5.720 5.852 5.075 5.412 232,168 -0.09(-1.60%)
Apr 25, 2023 5.940 5.940 5.412 5.500 44,856 -0.29(-4.94%)
Apr 24, 2023 5.498 5.940 4.873 5.786 81,745 +0.26(+4.74%)
Apr 21, 2023 5.940 6.028 5.401 5.524 285,820 -1.18(-17.62%)
Apr 20, 2023 8.364 8.624 6.602 6.706 1,222,027 +0.02(+0.33%)
Apr 19, 2023 6.820 7.040 6.164 6.684 69,804 -0.65(-8.88%)
Apr 18, 2023 8.140 8.516 6.930 7.335 147,424 -0.62(-7.85%)
Apr 17, 2023 7.260 8.144 7.223 7.960 29,256 -0.07(-0.88%)
Apr 14, 2023 8.140 8.140 7.700 8.030 20,646 +0.04(+0.50%)
Apr 13, 2023 8.580 8.580 7.986 7.990 13,323 -0.26(-3.15%)
Apr 12, 2023 7.920 8.800 7.920 8.250 31,535 +0.24(+3.02%)
Apr 11, 2023 7.260 8.008 7.062 8.008 15,170 +0.79(+10.98%)
Apr 10, 2023 7.040 7.480 7.040 7.216 13,864 -0.04(-0.61%)
Apr 06, 2023 7.040 7.436 6.970 7.260 6,698 -0.03(-0.42%)
Apr 05, 2023 7.260 7.405 6.871 7.291 6,519 +0.17(+2.44%)
Apr 04, 2023 7.326 7.698 7.042 7.117 5,067 -0.14(-1.94%)
Apr 03, 2023 8.028 8.028 7.040 7.258 10,689 -0.66(-8.36%)
Mar 31, 2023 7.900 8.173 7.744 7.920 5,526 +0.22(+2.86%)
Mar 30, 2023 7.480 7.828 7.260 7.700 7,565 +0.37(+5.11%)
Mar 29, 2023 7.810 7.810 6.842 7.326 23,243 -0.37(-4.78%)
Mar 28, 2023 8.292 8.292 7.260 7.693 16,549 -0.21(-2.62%)
Mar 27, 2023 12.32 12.54 6.864 7.900 127,920 -5.52(-41.13%)
Mar 24, 2023 13.00 13.86 12.98 13.42 11,377 +0.12(+0.88%)
Mar 23, 2023 13.86 14.04 12.78 13.30 6,515 -0.69(-4.91%)
Mar 22, 2023 12.54 14.53 12.54 13.99 6,139 +1.10(+8.52%)
Mar 21, 2023 12.54 12.98 12.54 12.89 2,659 +0.18(+1.45%)
Mar 20, 2023 12.54 12.98 12.54 12.71 2,757 +0.61(+5.00%)
Mar 17, 2023 12.76 13.20 12.10 12.10 4,306 -0.22(-1.77%)
Mar 16, 2023 12.54 12.55 12.10 12.32 4,715 -0.00(-0.04%)
Mar 15, 2023 12.10 12.98 12.10 12.32 8,345 -0.44(-3.41%)
Mar 14, 2023 13.86 14.08 12.34 12.76 11,291 -1.06(-7.64%)
Mar 13, 2023 14.30 15.12 13.66 13.82 4,613 -0.38(-2.67%)
Mar 10, 2023 15.40 15.42 14.08 14.19 8,948 -1.25(-8.09%)
Mar 09, 2023 16.72 16.93 15.40 15.44 10,798 -1.15(-6.92%)
Mar 08, 2023 18.04 18.37 16.27 16.59 10,045 -1.57(-8.63%)
Mar 07, 2023 18.15 18.26 18.04 18.16 1,547 -0.11(-0.59%)
Mar 06, 2023 18.48 18.48 18.09 18.27 1,893 -0.21(-1.15%)
Mar 03, 2023 18.26 18.70 18.04 18.48 983 +0.22(+1.20%)
Mar 02, 2023 18.48 18.70 18.04 18.26 2,451 -0.32(-1.74%)
Mar 01, 2023 18.58 19.07 18.58 18.58 3,752 +0.00(+0.00%)
Feb 28, 2023 18.04 18.70 18.04 18.58 4,001 +0.17(+0.92%)
Feb 27, 2023 18.26 18.70 17.82 18.41 3,573 +0.02(+0.13%)
Feb 24, 2023 19.36 19.58 18.04 18.39 7,033 -0.53(-2.82%)
Feb 23, 2023 19.80 19.96 18.92 18.92 6,461 -0.68(-3.45%)
Feb 22, 2023 20.46 20.67 18.92 19.60 8,456 -0.61(-2.99%)
Feb 21, 2023 20.95 20.95 20.07 20.20 3,714 -0.04(-0.17%)
Feb 17, 2023 20.90 20.90 20.09 20.24 3,176 -0.71(-3.41%)
Feb 16, 2023 21.34 21.37 20.06 20.95 7,651 -0.38(-1.79%)
Feb 15, 2023 21.34 21.50 20.24 21.34 6,427 +1.10(+5.42%)
Feb 14, 2023 20.46 20.90 20.06 20.24 5,924 -0.44(-2.13%)
Feb 13, 2023 20.46 21.34 20.46 20.68 3,636 -0.57(-2.70%)
Feb 10, 2023 21.12 21.45 20.68 21.25 5,533 +0.11(+0.50%)
Feb 09, 2023 21.34 21.55 20.93 21.15 7,414 -0.42(-1.93%)
Feb 08, 2023 20.24 22.00 19.98 21.56 37,628 -2.20(-9.24%)
Feb 07, 2023 23.32 23.76 22.66 23.76 7,928 +0.44(+1.89%)
Feb 06, 2023 23.54 23.54 22.88 23.32 10,980 -0.22(-0.93%)
Feb 03, 2023 24.42 24.42 22.88 23.54 10,129 -0.33(-1.38%)
Feb 02, 2023 23.98 24.64 23.76 23.87 9,896 +0.11(+0.46%)
Feb 01, 2023 25.08 25.30 22.66 23.76 39,271 -1.54(-6.09%)
Jan 31, 2023 25.74 26.40 24.64 25.30 12,222 -1.54(-5.74%)
Jan 30, 2023 25.52 28.82 24.86 26.84 29,032 +1.32(+5.17%)
Jan 27, 2023 24.20 25.74 24.20 25.52 5,248 +1.10(+4.50%)
Jan 26, 2023 25.30 26.18 24.20 24.42 4,286 -0.88(-3.48%)
Jan 25, 2023 25.74 26.18 24.86 25.30 4,708 -0.44(-1.71%)
Jan 24, 2023 23.76 26.18 23.76 25.74 8,880 +1.76(+7.34%)
Jan 23, 2023 25.30 25.30 22.88 23.98 7,031 -0.66(-2.68%)
Jan 20, 2023 24.64 25.44 23.80 24.64 13,150 -2.09(-7.82%)
Jan 19, 2023 26.84 28.16 25.08 26.73 46,925 -0.99(-3.56%)
Jan 18, 2023 29.70 30.36 27.50 27.72 7,095 -2.64(-8.70%)
Jan 17, 2023 30.58 31.24 29.92 30.36 4,279 -0.66(-2.13%)
Jan 13, 2023 31.02 31.24 30.34 31.02 4,848 +0.00(+0.00%)
Jan 12, 2023 28.82 31.68 28.16 31.02 19,143 +2.20(+7.63%)
Jan 11, 2023 29.04 29.26 27.28 28.82 15,106 -1.32(-4.38%)
Jan 10, 2023 27.28 31.68 26.62 30.14 55,735 +0.66(+2.24%)
Jan 09, 2023 36.96 36.96 28.82 29.48 687,950 +1.10(+3.88%)
Jan 06, 2023 31.68 31.90 26.40 28.38 14,394 -2.53(-8.19%)
Jan 05, 2023 25.74 32.56 25.74 30.91 30,912 +4.73(+18.09%)
Jan 04, 2023 25.88 26.40 25.08 26.18 2,837 +0.66(+2.57%)
Jan 03, 2023 25.08 25.74 24.42 25.52 6,686 +0.22(+0.87%)
Dec 30, 2022 22.66 25.30 22.66 25.30 8,629 +2.20(+9.52%)
Dec 29, 2022 23.54 23.98 22.66 23.10 4,335 +0.22(+0.96%)
Dec 28, 2022 22.66 22.88 22.00 22.88 5,300 +0.00(+0.00%)
Dec 27, 2022 24.64 24.64 22.66 22.88 9,645 -1.32(-5.45%)
Dec 23, 2022 23.54 25.25 22.70 24.20 12,406 -0.88(-3.51%)
Dec 22, 2022 25.96 25.96 23.54 25.08 20,732 -0.66(-2.56%)
Dec 21, 2022 24.64 26.40 20.57 25.74 63,719 +3.30(+14.71%)
Dec 20, 2022 21.12 23.76 20.11 22.44 46,979 +1.38(+6.55%)
Dec 19, 2022 22.00 22.00 20.06 21.06 10,588 -0.13(-0.59%)
Dec 16, 2022 21.78 22.00 21.16 21.19 3,851 -0.15(-0.72%)
Dec 15, 2022 21.56 22.00 21.12 21.34 2,313 -0.66(-3.00%)
Dec 14, 2022 22.00 22.22 21.34 22.00 5,210 +0.00(+0.00%)
Dec 13, 2022 22.00 22.22 21.78 22.00 2,248 +0.00(+0.00%)
Dec 12, 2022 22.00 22.44 21.84 22.00 4,102 -0.44(-1.96%)
Dec 09, 2022 22.44 23.10 22.22 22.44 2,345 +0.22(+0.99%)
Dec 08, 2022 22.88 23.76 21.56 22.22 6,530 -0.66(-2.88%)
Dec 07, 2022 21.78 23.54 21.78 22.88 7,175 +0.91(+4.16%)
Dec 06, 2022 22.00 22.66 21.56 21.97 5,590 -0.47(-2.11%)
Dec 05, 2022 23.76 23.76 22.22 22.44 7,374 -1.10(-4.67%)
Dec 02, 2022 22.44 23.98 22.00 23.54 10,235 +0.44(+1.90%)
Dec 01, 2022 23.10 23.10 21.80 23.10 7,864 +1.10(+5.00%)
Nov 30, 2022 22.00 22.66 21.12 22.00 9,711 +0.00(+0.00%)
Nov 29, 2022 22.44 23.10 21.34 22.00 10,249 -0.22(-0.99%)
Nov 28, 2022 21.34 22.88 21.34 22.22 8,621 +0.33(+1.52%)
Nov 25, 2022 21.56 22.88 21.32 21.89 5,981 -0.01(-0.06%)
Nov 23, 2022 22.44 22.88 21.56 21.90 9,232 +0.13(+0.61%)
Nov 22, 2022 24.42 24.64 21.57 21.77 25,119 -2.65(-10.86%)
Nov 21, 2022 25.30 25.52 24.42 24.42 10,924 -0.88(-3.48%)
Nov 18, 2022 25.30 26.07 24.87 25.30 5,672 +0.00(+0.00%)
Nov 17, 2022 25.52 26.62 24.64 25.30 8,552 -0.66(-2.54%)
Nov 16, 2022 26.84 27.50 25.30 25.96 13,877 -0.88(-3.28%)
Nov 15, 2022 28.16 30.14 26.62 26.84 28,030 -0.22(-0.81%)
Nov 14, 2022 27.50 28.82 26.84 27.06 14,040 -0.88(-3.15%)
Nov 11, 2022 29.70 29.70 27.28 27.94 20,635 +0.22(+0.79%)
Nov 10, 2022 30.14 33.22 27.06 27.72 45,510 -4.62(-14.29%)
Nov 09, 2022 32.12 33.44 31.68 32.34 14,445 -0.85(-2.55%)
Nov 08, 2022 35.86 36.26 30.58 33.19 51,686 -2.67(-7.45%)
Nov 07, 2022 32.56 46.20 32.12 35.86 534,955 +1.98(+5.84%)
Nov 04, 2022 35.64 38.06 33.51 33.88 78,970 -4.40(-11.49%)
Nov 03, 2022 42.90 46.20 37.62 38.28 154,358 -6.82(-15.12%)
Nov 02, 2022 53.24 53.68 42.90 45.10 806,556 -17.16(-27.56%)
Nov 01, 2022 43.56 66.00 42.90 62.26 5,318,448 +19.80(+46.63%)
Oct 31, 2022 30.36 59.40 29.92 42.46 4,646,599 +16.94(+66.38%)
Oct 28, 2022 25.52 25.96 24.86 25.52 1,450 -0.22(-0.85%)
Oct 27, 2022 26.40 26.40 25.08 25.74 1,315 +0.22(+0.86%)
Oct 26, 2022 24.20 26.18 24.20 25.52 2,786 +0.44(+1.75%)
Oct 25, 2022 24.35 25.90 24.20 25.08 1,590 +0.00(+0.00%)
Oct 24, 2022 26.40 26.40 24.42 25.08 1,683 -0.66(-2.56%)
Oct 21, 2022 26.40 26.40 25.08 25.74 1,347 +0.02(+0.09%)
Oct 20, 2022 25.52 26.40 25.30 25.72 1,140 -0.24(-0.93%)
Oct 19, 2022 27.50 27.72 25.74 25.96 2,334 -2.20(-7.81%)
Oct 18, 2022 29.04 29.04 27.24 28.16 984 +0.00(+0.00%)
Oct 17, 2022 27.94 29.30 27.50 28.16 995 +0.66(+2.40%)
Oct 14, 2022 28.16 29.26 26.84 27.50 1,267 -0.44(-1.57%)
Oct 13, 2022 27.72 27.94 26.40 27.94 2,384 +0.00(+0.00%)
Oct 12, 2022 29.70 29.92 27.06 27.94 3,979 -1.54(-5.22%)
Oct 11, 2022 31.90 32.12 29.37 29.48 3,769 -2.86(-8.84%)
Oct 10, 2022 33.88 33.88 31.79 32.34 2,935 -1.76(-5.16%)
Oct 07, 2022 33.44 34.58 33.00 34.10 1,593 +0.00(+0.00%)
Oct 06, 2022 36.08 36.08 33.44 34.10 2,674 -1.98(-5.49%)
Oct 05, 2022 35.20 36.30 33.22 36.08 6,813 +0.66(+1.86%)
Oct 04, 2022 33.22 35.86 32.78 35.42 4,737 +2.86(+8.78%)
Oct 03, 2022 32.56 32.78 31.24 32.56 2,963 +0.22(+0.68%)
Sep 30, 2022 31.02 33.66 31.02 32.34 6,329 +0.88(+2.80%)
Sep 29, 2022 33.66 34.21 31.24 31.46 7,091 -1.98(-5.92%)
Sep 28, 2022 37.62 37.62 33.00 33.44 14,087 -2.42(-6.75%)
Sep 27, 2022 40.70 41.58 35.42 35.86 11,945 -5.28(-12.83%)
Sep 26, 2022 33.22 41.80 33.00 41.14 25,780 +5.72(+16.15%)
Sep 23, 2022 33.00 36.92 31.90 35.42 23,686 -0.44(-1.23%)
Sep 22, 2022 30.14 42.90 28.82 35.86 251,755 +6.82(+23.48%)
Sep 21, 2022 33.66 33.88 27.06 29.04 25,120 -4.18(-12.58%)
Sep 20, 2022 33.66 38.72 31.68 33.22 32,116 -4.62(-12.21%)
Sep 19, 2022 48.40 50.34 36.96 37.84 74,832 -22.22(-37.00%)
Sep 16, 2022 80.08 92.40 57.35 60.06 224,942 -9.86(-14.10%)
Sep 15, 2022 83.16 84.55 66.62 69.92 68,240 +3.70(+5.58%)
Sep 14, 2022 68.07 86.24 64.68 66.22 130,887 +1.57(+2.43%)
Sep 13, 2022 66.47 69.30 61.85 64.65 3,218 +0.00(+0.00%)
Sep 12, 2022 64.68 67.76 61.60 64.65 1,275 +0.00(+0.00%)
Sep 09, 2022 62.46 67.58 62.34 64.65 628 +1.79(+2.84%)
Sep 08, 2022 63.57 64.53 61.60 62.86 312 +0.18(+0.29%)
Sep 07, 2022 61.60 64.65 60.06 62.68 2,203 +0.37(+0.59%)
Sep 06, 2022 65.63 65.63 61.91 62.31 704 -3.33(-5.07%)
Sep 02, 2022 64.71 67.42 61.60 65.63 1,481 +0.92(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.