Soleno Therapeutics, Inc. (SLNO)
NASDAQ: SLNO · Real-Time Price · USD
46.13
-1.29 (-2.72%)
At close: Feb 21, 2025, 4:00 PM
46.50
+0.37 (0.80%)
After-hours: Feb 21, 2025, 5:42 PM EST
Soleno Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 48.03 | 48.50 | 46.07 | 46.13 | 46.13 | -2.72% | 352,731 |
| Feb 20, 2025 | 47.34 | 47.84 | 46.24 | 47.42 | 47.42 | -0.13% | 323,429 |
| Feb 19, 2025 | 47.76 | 48.81 | 47.16 | 47.48 | 47.48 | -1.23% | 506,355 |
| Feb 18, 2025 | 49.37 | 50.93 | 47.95 | 48.07 | 48.07 | -2.24% | 407,008 |
| Feb 14, 2025 | 51.54 | 52.46 | 48.29 | 49.17 | 49.17 | -4.21% | 525,708 |
| Feb 13, 2025 | 50.60 | 51.42 | 50.19 | 51.33 | 51.33 | 2.15% | 536,177 |
| Feb 12, 2025 | 48.50 | 50.33 | 48.48 | 50.25 | 50.25 | 1.72% | 263,331 |
| Feb 11, 2025 | 49.63 | 50.00 | 48.66 | 49.40 | 49.40 | -1.61% | 348,794 |
| Feb 10, 2025 | 50.43 | 51.27 | 49.54 | 50.21 | 50.21 | -0.32% | 318,540 |
| Feb 7, 2025 | 51.01 | 51.31 | 48.93 | 50.37 | 50.37 | -1.20% | 337,128 |
| Feb 6, 2025 | 50.84 | 51.27 | 50.02 | 50.98 | 50.98 | -0.10% | 516,212 |
| Feb 5, 2025 | 50.10 | 51.80 | 49.97 | 51.03 | 51.03 | 2.51% | 539,929 |
| Feb 4, 2025 | 48.78 | 50.12 | 48.29 | 49.78 | 49.78 | 2.60% | 308,389 |
| Feb 3, 2025 | 48.95 | 50.74 | 48.05 | 48.52 | 48.52 | -3.40% | 398,971 |
| Jan 31, 2025 | 49.84 | 50.56 | 49.31 | 50.23 | 50.23 | 0.78% | 358,282 |
| Jan 30, 2025 | 49.83 | 51.49 | 48.84 | 49.84 | 49.84 | 0.97% | 283,598 |
| Jan 29, 2025 | 48.73 | 49.77 | 48.34 | 49.36 | 49.36 | 0.78% | 471,791 |
| Jan 28, 2025 | 46.82 | 49.10 | 45.94 | 48.98 | 48.98 | 4.64% | 183,955 |
| Jan 27, 2025 | 47.50 | 49.05 | 46.00 | 46.81 | 46.81 | -2.60% | 503,723 |
| Jan 24, 2025 | 48.32 | 49.77 | 47.24 | 48.06 | 48.06 | -0.48% | 526,207 |
| Jan 23, 2025 | 48.06 | 48.91 | 47.27 | 48.29 | 48.29 | -0.29% | 245,924 |
| Jan 22, 2025 | 49.17 | 50.64 | 48.01 | 48.43 | 48.43 | -1.50% | 437,107 |
| Jan 21, 2025 | 47.40 | 49.30 | 46.08 | 49.17 | 49.17 | 4.88% | 413,664 |
| Jan 17, 2025 | 46.46 | 47.82 | 45.44 | 46.88 | 46.88 | 1.94% | 348,368 |
| Jan 16, 2025 | 48.63 | 48.64 | 45.95 | 45.99 | 45.99 | -5.31% | 523,989 |
| Jan 15, 2025 | 43.12 | 49.03 | 41.50 | 48.57 | 48.57 | 14.17% | 931,637 |
| Jan 14, 2025 | 43.67 | 43.97 | 41.98 | 42.54 | 42.54 | -1.21% | 364,787 |
| Jan 13, 2025 | 42.43 | 43.12 | 41.58 | 43.06 | 43.06 | -0.12% | 371,706 |
| Jan 10, 2025 | 43.47 | 44.08 | 42.50 | 43.11 | 43.11 | -3.17% | 790,433 |
| Jan 8, 2025 | 45.97 | 46.03 | 43.51 | 44.52 | 44.52 | -3.68% | 463,959 |
| Jan 7, 2025 | 45.89 | 46.82 | 45.27 | 46.22 | 46.22 | 0.70% | 291,590 |
| Jan 6, 2025 | 46.52 | 46.52 | 45.18 | 45.90 | 45.90 | -1.21% | 278,531 |
| Jan 3, 2025 | 45.72 | 46.69 | 45.37 | 46.46 | 46.46 | 1.64% | 565,825 |
| Jan 2, 2025 | 44.80 | 46.11 | 44.42 | 45.71 | 45.71 | 1.69% | 492,347 |
| Dec 31, 2024 | 45.53 | 46.00 | 43.86 | 44.95 | 44.95 | -0.77% | 910,840 |
| Dec 30, 2024 | 44.04 | 45.46 | 43.84 | 45.30 | 45.30 | 1.07% | 493,710 |
| Dec 27, 2024 | 46.82 | 47.09 | 44.66 | 44.82 | 44.82 | -4.77% | 683,374 |
| Dec 26, 2024 | 44.17 | 47.14 | 44.17 | 47.07 | 47.07 | 5.13% | 415,004 |
| Dec 24, 2024 | 44.56 | 45.01 | 44.13 | 44.77 | 44.77 | -0.39% | 223,890 |
| Dec 23, 2024 | 45.01 | 45.37 | 44.05 | 44.95 | 44.95 | -0.52% | 479,607 |
| Dec 20, 2024 | 44.75 | 46.57 | 44.19 | 45.18 | 45.18 | -0.04% | 1,282,839 |
| Dec 19, 2024 | 45.55 | 46.36 | 43.32 | 45.20 | 45.20 | -0.15% | 604,437 |
| Dec 18, 2024 | 48.51 | 48.51 | 44.26 | 45.27 | 45.27 | -4.99% | 836,706 |
| Dec 17, 2024 | 47.40 | 48.03 | 47.24 | 47.65 | 47.65 | -0.58% | 591,760 |
| Dec 16, 2024 | 46.99 | 48.77 | 46.82 | 47.93 | 47.93 | 2.61% | 684,246 |
| Dec 13, 2024 | 46.71 | 47.38 | 45.00 | 46.71 | 46.71 | 0.93% | 706,851 |
| Dec 12, 2024 | 47.13 | 47.97 | 46.00 | 46.28 | 46.28 | -1.89% | 589,203 |
| Dec 11, 2024 | 47.46 | 48.72 | 47.07 | 47.17 | 47.17 | -0.38% | 607,505 |
| Dec 10, 2024 | 47.88 | 48.83 | 46.53 | 47.35 | 47.35 | -1.19% | 698,992 |
| Dec 9, 2024 | 49.28 | 49.30 | 47.43 | 47.92 | 47.92 | -2.50% | 589,901 |
| Dec 6, 2024 | 49.65 | 50.00 | 48.76 | 49.15 | 49.15 | -1.01% | 515,131 |
| Dec 5, 2024 | 50.03 | 50.65 | 48.81 | 49.65 | 49.65 | -2.01% | 662,500 |
| Dec 4, 2024 | 51.66 | 52.42 | 50.49 | 50.67 | 50.67 | -0.96% | 604,041 |
| Dec 3, 2024 | 50.50 | 51.77 | 50.05 | 51.16 | 51.16 | 2.32% | 818,253 |
| Dec 2, 2024 | 52.75 | 53.58 | 49.98 | 50.00 | 50.00 | -5.14% | 1,166,122 |
| Nov 29, 2024 | 55.02 | 55.27 | 51.39 | 52.71 | 52.71 | -5.61% | 1,226,573 |
| Nov 27, 2024 | 58.51 | 58.88 | 55.15 | 55.84 | 55.84 | -4.29% | 543,038 |
| Nov 26, 2024 | 53.62 | 59.32 | 53.25 | 58.34 | 58.34 | 1.96% | 1,528,640 |
| Nov 25, 2024 | 58.96 | 60.92 | 57.02 | 57.22 | 57.22 | -0.97% | 921,342 |
| Nov 22, 2024 | 55.00 | 57.94 | 54.64 | 57.78 | 57.78 | 5.77% | 595,174 |
| Nov 21, 2024 | 55.00 | 55.97 | 53.40 | 54.63 | 54.63 | -0.36% | 333,890 |
| Nov 20, 2024 | 51.78 | 55.51 | 51.78 | 54.83 | 54.83 | 5.87% | 673,316 |
| Nov 19, 2024 | 51.45 | 52.56 | 51.08 | 51.79 | 51.79 | 0.29% | 464,031 |
| Nov 18, 2024 | 51.80 | 53.03 | 50.69 | 51.64 | 51.64 | -0.31% | 550,626 |
| Nov 15, 2024 | 54.24 | 54.46 | 51.37 | 51.80 | 51.80 | -4.22% | 656,858 |
| Nov 14, 2024 | 55.49 | 56.01 | 53.62 | 54.08 | 54.08 | -2.87% | 468,408 |
| Nov 13, 2024 | 57.33 | 58.99 | 55.56 | 55.68 | 55.68 | -2.84% | 403,927 |
| Nov 12, 2024 | 58.85 | 59.45 | 56.85 | 57.31 | 57.31 | -3.16% | 430,956 |
| Nov 11, 2024 | 58.40 | 59.75 | 57.73 | 59.18 | 59.18 | 3.73% | 535,611 |
| Nov 8, 2024 | 56.64 | 58.36 | 56.34 | 57.05 | 57.05 | -0.11% | 513,190 |
| Nov 7, 2024 | 55.62 | 59.36 | 55.62 | 57.11 | 57.11 | 0.44% | 698,646 |
| Nov 6, 2024 | 58.00 | 58.68 | 56.30 | 56.86 | 56.86 | 0.83% | 753,536 |
| Nov 5, 2024 | 56.38 | 56.73 | 55.64 | 56.39 | 56.39 | 0.45% | 399,790 |
| Nov 4, 2024 | 56.01 | 56.50 | 54.82 | 56.14 | 56.14 | 0.50% | 311,492 |
| Nov 1, 2024 | 56.00 | 56.50 | 55.30 | 55.86 | 55.86 | 1.45% | 362,424 |
| Oct 31, 2024 | 55.79 | 56.26 | 54.10 | 55.06 | 55.06 | -1.18% | 377,762 |
| Oct 30, 2024 | 56.03 | 56.47 | 55.22 | 55.72 | 55.72 | -1.01% | 485,955 |
| Oct 29, 2024 | 54.97 | 56.51 | 54.94 | 56.29 | 56.29 | 1.77% | 564,240 |
| Oct 28, 2024 | 56.29 | 57.28 | 54.96 | 55.31 | 55.31 | 0.71% | 723,630 |
| Oct 25, 2024 | 53.69 | 56.07 | 53.54 | 54.92 | 54.92 | 3.56% | 553,176 |
| Oct 24, 2024 | 53.02 | 54.30 | 51.92 | 53.03 | 53.03 | 0.63% | 594,923 |
| Oct 23, 2024 | 53.26 | 53.77 | 51.97 | 52.70 | 52.70 | -1.75% | 478,097 |
| Oct 22, 2024 | 53.14 | 54.97 | 53.14 | 53.64 | 53.64 | -0.20% | 465,055 |
| Oct 21, 2024 | 54.06 | 54.16 | 53.02 | 53.75 | 53.75 | -0.76% | 540,618 |
| Oct 18, 2024 | 53.91 | 54.86 | 53.34 | 54.16 | 54.16 | 1.23% | 692,283 |
| Oct 17, 2024 | 53.94 | 54.44 | 53.00 | 53.50 | 53.50 | -1.83% | 699,187 |
| Oct 16, 2024 | 54.46 | 55.00 | 53.95 | 54.50 | 54.50 | 0.65% | 585,381 |
| Oct 15, 2024 | 53.48 | 55.02 | 53.20 | 54.15 | 54.15 | 0.54% | 540,113 |
| Oct 14, 2024 | 54.52 | 55.35 | 53.38 | 53.86 | 53.86 | -1.63% | 509,600 |
| Oct 11, 2024 | 51.23 | 54.92 | 50.85 | 54.75 | 54.75 | 7.78% | 1,305,653 |
| Oct 10, 2024 | 50.48 | 51.81 | 49.50 | 50.80 | 50.80 | -0.55% | 795,446 |
| Oct 9, 2024 | 52.00 | 52.00 | 50.25 | 51.08 | 51.08 | -1.71% | 1,159,927 |
| Oct 8, 2024 | 56.00 | 56.81 | 50.36 | 51.97 | 51.97 | 9.11% | 4,532,397 |
| Oct 7, 2024 | 49.34 | 49.34 | 47.43 | 47.63 | 47.63 | -4.03% | 292,031 |
| Oct 4, 2024 | 48.89 | 50.28 | 48.89 | 49.63 | 49.63 | 1.39% | 584,379 |
| Oct 3, 2024 | 49.02 | 50.01 | 48.77 | 48.95 | 48.95 | -1.47% | 248,573 |
| Oct 2, 2024 | 49.43 | 50.60 | 49.31 | 49.68 | 49.68 | 0.10% | 365,846 |
| Oct 1, 2024 | 50.49 | 50.49 | 48.86 | 49.63 | 49.63 | -1.70% | 525,901 |
| Sep 30, 2024 | 49.28 | 51.08 | 48.54 | 50.49 | 50.49 | 2.77% | 770,104 |
| Sep 27, 2024 | 48.93 | 50.64 | 48.93 | 49.13 | 49.13 | 0.74% | 349,429 |