Sionna Therapeutics, Inc. (SION)
NASDAQ: SION · Real-Time Price · USD
10.32
-1.24 (-10.73%)
Mar 31, 2025, 3:34 PM EDT - Market open
Sionna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.90 | 11.05 | 10.27 | 10.42 | - | -9.86% | 105,870 |
| 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 |
| Feb 20, 2025 | 19.50 | 20.96 | 19.50 | 20.11 | 20.11 | 0.63% | 158,331 |
| Feb 19, 2025 | 19.74 | 20.22 | 19.53 | 19.98 | 19.98 | -0.30% | 132,757 |
| Feb 18, 2025 | 20.75 | 20.75 | 19.50 | 20.04 | 20.04 | 0.05% | 94,490 |
| Feb 14, 2025 | 21.07 | 21.97 | 20.00 | 20.03 | 20.03 | -1.23% | 149,348 |
| Feb 13, 2025 | 20.24 | 21.04 | 19.49 | 20.28 | 20.28 | 2.11% | 144,269 |
| Feb 12, 2025 | 20.06 | 21.90 | 19.26 | 19.86 | 19.86 | -2.69% | 532,075 |
| Feb 11, 2025 | 22.47 | 23.15 | 20.00 | 20.41 | 20.41 | -8.23% | 236,880 |
| Feb 10, 2025 | 23.71 | 24.90 | 21.84 | 22.24 | 22.24 | -11.04% | 144,031 |