Sionna Therapeutics, Inc. (SION)
NASDAQ: SION · Real-Time Price · USD
13.86
-0.25 (-1.77%)
At close: May 30, 2025, 4:00 PM
13.69
-0.17 (-1.23%)
After-hours: May 30, 2025, 4:04 PM EDT
Sionna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 13.87 | 14.30 | 13.26 | 13.69 | 13.69 | -2.98% | 73,663 |
| May 29, 2025 | 12.75 | 14.66 | 12.71 | 14.11 | 14.11 | 10.84% | 127,083 |
| May 28, 2025 | 13.03 | 13.47 | 12.55 | 12.73 | 12.73 | -2.68% | 100,965 |
| May 27, 2025 | 13.29 | 14.00 | 12.53 | 13.08 | 13.08 | 2.83% | 103,700 |
| May 23, 2025 | 12.91 | 13.18 | 12.42 | 12.72 | 12.72 | -2.23% | 109,589 |
| May 22, 2025 | 13.20 | 13.51 | 12.68 | 13.01 | 13.01 | -3.63% | 146,118 |
| May 21, 2025 | 13.64 | 14.14 | 13.07 | 13.50 | 13.50 | -3.64% | 111,041 |
| May 20, 2025 | 14.55 | 14.55 | 13.40 | 14.01 | 14.01 | -3.45% | 148,241 |
| May 19, 2025 | 13.29 | 14.60 | 13.04 | 14.51 | 14.51 | 8.04% | 75,111 |
| May 16, 2025 | 13.59 | 14.50 | 13.35 | 13.43 | 13.43 | -0.07% | 190,842 |
| May 15, 2025 | 12.39 | 13.93 | 11.77 | 13.44 | 13.44 | 12.00% | 113,380 |
| May 14, 2025 | 12.67 | 12.92 | 11.84 | 12.00 | 12.00 | -6.43% | 406,181 |
| May 13, 2025 | 12.43 | 13.36 | 12.43 | 12.83 | 12.83 | -0.58% | 178,808 |
| May 12, 2025 | 12.45 | 13.35 | 12.43 | 12.90 | 12.90 | 4.71% | 143,757 |
| May 9, 2025 | 12.89 | 13.07 | 12.07 | 12.32 | 12.32 | -1.99% | 122,102 |
| May 8, 2025 | 13.26 | 13.26 | 12.22 | 12.57 | 12.57 | -2.41% | 70,824 |
| May 7, 2025 | 12.76 | 13.53 | 12.52 | 12.88 | 12.88 | 0.94% | 186,200 |
| May 6, 2025 | 12.35 | 12.93 | 12.35 | 12.76 | 12.76 | -0.23% | 152,055 |
| May 5, 2025 | 13.15 | 13.47 | 12.53 | 12.79 | 12.79 | -5.82% | 93,570 |
| 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 |