Soleno Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	49.25	50.26	48.55	48.77	48.77	-0.02%	330,812
Sep 25, 2024	47.12	49.74	46.85	48.78	48.78	4.05%	470,240
Sep 24, 2024	48.88	48.89	46.31	46.88	46.88	-2.62%	764,821
Sep 23, 2024	51.65	51.82	48.09	48.14	48.14	-6.72%	611,599
Sep 20, 2024	52.73	52.85	49.69	51.61	51.61	-2.12%	979,955
Sep 19, 2024	55.00	55.56	52.61	52.73	52.73	-1.53%	456,946
Sep 18, 2024	52.68	54.50	52.29	53.55	53.55	1.19%	411,981
Sep 17, 2024	53.41	54.37	52.03	52.92	52.92	0.25%	446,732
Sep 16, 2024	53.05	53.15	51.50	52.79	52.79	-0.09%	277,479
Sep 13, 2024	49.73	54.09	49.70	52.84	52.84	6.51%	995,938
Sep 12, 2024	48.54	49.97	48.38	49.61	49.61	2.12%	336,919
Sep 11, 2024	49.29	50.52	48.57	48.58	48.58	-1.72%	373,489
Sep 10, 2024	48.56	50.25	47.91	49.43	49.43	1.39%	366,820
Sep 9, 2024	48.96	50.01	48.05	48.75	48.75	0.43%	423,042
Sep 6, 2024	49.92	50.33	47.86	48.54	48.54	-2.75%	224,625
Sep 5, 2024	49.26	50.81	49.18	49.92	49.92	0.23%	265,412
Sep 4, 2024	46.99	49.85	46.46	49.80	49.80	5.35%	258,738
Sep 3, 2024	49.60	49.61	46.87	47.27	47.27	-3.43%	442,425
Aug 30, 2024	46.40	49.13	45.90	48.95	48.95	5.12%	475,543
Aug 29, 2024	46.86	48.17	46.47	46.57	46.57	-0.97%	680,937
Aug 28, 2024	48.92	48.92	46.68	47.02	47.02	-4.12%	1,392,960
Aug 27, 2024	47.50	51.21	46.49	49.04	49.04	6.31%	2,181,680
Aug 26, 2024	45.61	46.50	44.76	46.13	46.13	1.94%	534,822
Aug 23, 2024	48.74	49.18	43.51	45.25	45.25	-6.89%	995,606
Aug 22, 2024	52.00	52.05	48.01	48.60	48.60	-6.30%	427,860
Aug 21, 2024	51.00	52.24	49.57	51.87	51.87	1.71%	519,609
Aug 20, 2024	51.43	52.38	49.58	51.00	51.00	-0.41%	467,696
Aug 19, 2024	48.20	51.35	47.39	51.21	51.21	5.72%	447,268
Aug 16, 2024	50.36	50.36	47.74	48.44	48.44	-4.00%	422,404
Aug 15, 2024	49.80	51.00	49.22	50.46	50.46	3.23%	284,266
Aug 14, 2024	49.62	49.62	47.20	48.88	48.88	-1.29%	259,963
Aug 13, 2024	47.55	50.25	47.06	49.52	49.52	5.72%	549,711
Aug 12, 2024	47.06	47.64	45.95	46.84	46.84	2.03%	330,928
Aug 9, 2024	45.53	47.25	45.00	45.91	45.91	1.84%	183,621
Aug 8, 2024	42.89	45.53	42.69	45.08	45.08	2.55%	368,059
Aug 7, 2024	46.88	47.04	43.56	43.96	43.96	-5.93%	349,169
Aug 6, 2024	45.31	47.11	43.10	46.73	46.73	3.18%	678,345
Aug 5, 2024	45.77	46.64	44.72	45.29	45.29	-7.08%	549,193
Aug 2, 2024	47.02	49.47	46.12	48.74	48.74	-0.93%	425,016
Aug 1, 2024	48.48	50.25	47.42	49.20	49.20	2.01%	400,082
Jul 31, 2024	47.01	50.38	46.97	48.23	48.23	3.36%	393,371
Jul 30, 2024	47.08	47.92	45.65	46.66	46.66	-0.32%	298,028
Jul 29, 2024	48.51	50.65	46.46	46.81	46.81	-3.44%	293,087
Jul 26, 2024	47.60	49.28	47.56	48.48	48.48	3.26%	205,377
Jul 25, 2024	48.49	48.49	46.39	46.95	46.95	-2.57%	480,671
Jul 24, 2024	47.73	49.75	47.58	48.19	48.19	-0.43%	404,016
Jul 23, 2024	45.41	49.11	45.41	48.40	48.40	5.56%	267,369
Jul 22, 2024	46.43	47.23	45.53	45.85	45.85	-2.36%	345,483
Jul 19, 2024	46.50	48.29	46.04	46.96	46.96	1.23%	193,885
Jul 18, 2024	48.89	49.63	45.94	46.39	46.39	-4.70%	226,107
Jul 17, 2024	50.51	50.63	47.80	48.68	48.68	-5.57%	327,924
Jul 16, 2024	51.00	52.27	50.43	51.55	51.55	2.67%	283,114
Jul 15, 2024	47.67	50.63	47.67	50.21	50.21	5.33%	364,400
Jul 12, 2024	44.87	47.81	44.79	47.67	47.67	7.12%	375,441
Jul 11, 2024	44.13	45.90	43.18	44.50	44.50	3.51%	520,425
Jul 10, 2024	42.81	43.99	42.42	42.99	42.99	0.58%	310,398
Jul 9, 2024	42.50	43.40	41.82	42.74	42.74	0.78%	247,940
Jul 8, 2024	41.15	42.56	40.67	42.41	42.41	3.67%	268,364
Jul 5, 2024	41.10	41.18	40.19	40.91	40.91	-2.66%	384,141
Jul 3, 2024	39.73	42.11	39.73	42.03	42.03	5.79%	301,774
Jul 2, 2024	41.87	42.81	39.41	39.73	39.73	-6.05%	1,082,062