Sionna Therapeutics, Inc. (SION)
NASDAQ: SION · Real-Time Price · USD
13.58
+0.68 (5.27%)
May 2, 2025, 4:00 PM EDT - Market closed
Sionna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 13.50 | 14.52 | 13.27 | 13.58 | 13.58 | 5.27% | 221,559 |
| May 1, 2025 | 12.13 | 12.90 | 11.67 | 12.90 | 12.90 | 7.23% | 245,615 |
| Apr 30, 2025 | 11.64 | 12.96 | 10.97 | 12.03 | 12.03 | -0.08% | 84,999 |
| Apr 29, 2025 | 12.04 | 12.18 | 11.26 | 12.04 | 12.04 | - | 145,488 |
| Apr 28, 2025 | 11.85 | 12.42 | 11.85 | 12.04 | 12.04 | -0.82% | 88,535 |
| Apr 25, 2025 | 12.53 | 12.53 | 11.60 | 12.14 | 12.14 | -3.65% | 72,080 |
| Apr 24, 2025 | 13.11 | 13.30 | 12.27 | 12.60 | 12.60 | -3.74% | 81,843 |
| Apr 23, 2025 | 12.29 | 13.42 | 12.29 | 13.09 | 13.09 | 9.72% | 104,320 |
| Apr 22, 2025 | 11.93 | 12.17 | 11.27 | 11.93 | 11.93 | 5.58% | 98,930 |
| Apr 21, 2025 | 10.57 | 11.98 | 10.07 | 11.30 | 11.30 | 2.08% | 97,910 |
| Apr 17, 2025 | 9.68 | 11.51 | 9.39 | 11.07 | 11.07 | 10.70% | 186,207 |
| Apr 16, 2025 | 9.56 | 10.39 | 9.24 | 10.00 | 10.00 | 5.04% | 137,952 |
| Apr 15, 2025 | 9.05 | 9.61 | 8.60 | 9.52 | 9.52 | 6.85% | 129,780 |
| Apr 14, 2025 | 7.98 | 8.91 | 7.76 | 8.91 | 8.91 | 13.21% | 132,838 |
| Apr 11, 2025 | 7.66 | 8.03 | 7.26 | 7.87 | 7.87 | 2.74% | 130,872 |
| Apr 10, 2025 | 8.56 | 8.72 | 7.65 | 7.66 | 7.66 | -13.74% | 148,635 |
| Apr 9, 2025 | 8.54 | 9.06 | 7.85 | 8.88 | 8.88 | -0.78% | 187,134 |
| Apr 8, 2025 | 9.96 | 10.72 | 8.72 | 8.95 | 8.95 | -8.02% | 213,271 |
| Apr 7, 2025 | 9.24 | 9.94 | 8.94 | 9.73 | 9.73 | -2.41% | 123,696 |
| Apr 4, 2025 | 11.49 | 11.75 | 9.89 | 9.97 | 9.97 | -14.13% | 200,798 |
| Apr 3, 2025 | 11.53 | 13.13 | 11.31 | 11.61 | 11.61 | -1.86% | 209,754 |
| Apr 2, 2025 | 10.15 | 12.32 | 9.89 | 11.83 | 11.83 | 16.44% | 292,794 |
| Apr 1, 2025 | 10.31 | 10.31 | 9.37 | 10.16 | 10.16 | -2.87% | 248,530 |
| Mar 31, 2025 | 10.90 | 10.91 | 10.27 | 10.46 | 10.46 | -9.52% | 143,838 |
| Mar 28, 2025 | 11.90 | 11.90 | 11.33 | 11.56 | 11.56 | -3.51% | 95,754 |
| Mar 27, 2025 | 11.87 | 12.13 | 11.57 | 11.98 | 11.98 | -0.50% | 165,084 |
| Mar 26, 2025 | 12.81 | 13.35 | 12.00 | 12.04 | 12.04 | -6.88% | 308,827 |
| Mar 25, 2025 | 12.10 | 13.08 | 12.01 | 12.93 | 12.93 | 6.86% | 217,809 |
| Mar 24, 2025 | 13.83 | 14.09 | 11.25 | 12.10 | 12.10 | -11.61% | 252,963 |
| Mar 21, 2025 | 13.71 | 14.06 | 11.95 | 13.69 | 13.69 | -1.37% | 984,035 |
| Mar 20, 2025 | 14.18 | 14.61 | 13.52 | 13.88 | 13.88 | - | 233,909 |
| Mar 19, 2025 | 14.46 | 15.09 | 13.63 | 13.88 | 13.88 | -3.14% | 245,352 |
| Mar 18, 2025 | 14.75 | 15.46 | 14.02 | 14.33 | 14.33 | -3.76% | 152,804 |
| Mar 17, 2025 | 14.86 | 16.70 | 14.28 | 14.89 | 14.89 | -0.60% | 215,396 |
| Mar 14, 2025 | 17.23 | 17.36 | 14.84 | 14.98 | 14.98 | -12.40% | 93,567 |
| Mar 13, 2025 | 17.09 | 17.81 | 16.45 | 17.10 | 17.10 | -0.06% | 61,671 |
| Mar 12, 2025 | 16.37 | 17.30 | 16.37 | 17.11 | 17.11 | 5.29% | 119,716 |
| Mar 11, 2025 | 15.09 | 17.23 | 14.23 | 16.25 | 16.25 | 9.06% | 218,783 |
| Mar 10, 2025 | 16.60 | 17.01 | 14.84 | 14.90 | 14.90 | -8.42% | 305,063 |
| Mar 7, 2025 | 15.52 | 17.20 | 15.27 | 16.27 | 16.27 | 3.96% | 327,316 |
| Mar 6, 2025 | 15.80 | 16.72 | 15.05 | 15.65 | 15.65 | -5.04% | 333,747 |
| Mar 5, 2025 | 14.48 | 17.13 | 14.48 | 16.48 | 16.48 | 11.35% | 153,059 |
| Mar 4, 2025 | 14.25 | 15.52 | 13.73 | 14.80 | 14.80 | 2.71% | 125,300 |
| Mar 3, 2025 | 13.56 | 16.12 | 13.37 | 14.41 | 14.41 | 4.65% | 306,205 |
| Feb 28, 2025 | 14.34 | 14.98 | 13.21 | 13.77 | 13.77 | -6.71% | 289,170 |
| Feb 27, 2025 | 15.50 | 17.43 | 14.50 | 14.76 | 14.76 | -4.90% | 232,726 |
| Feb 26, 2025 | 16.85 | 16.87 | 14.15 | 15.52 | 15.52 | -9.08% | 395,801 |
| Feb 25, 2025 | 19.92 | 19.93 | 15.86 | 17.07 | 17.07 | -13.37% | 246,507 |
| Feb 24, 2025 | 19.66 | 20.37 | 19.50 | 19.71 | 19.71 | -0.28% | 103,774 |
| Feb 21, 2025 | 20.04 | 20.88 | 19.66 | 19.76 | 19.76 | -1.72% | 185,548 |