Sonnet BioTherapeutics Holdings, Inc. (SONN)
NASDAQ: SONN · Real-Time Price · USD
0.730
+0.003 (0.40%)
At close: Sep 26, 2024, 4:00 PM
0.750
+0.020 (2.70%)
After-hours: Sep 26, 2024, 5:51 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.86 | 0.87 | 0.72 | 0.73 | 0.73 | -19.22% | 233,121 |
| Sep 24, 2024 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -4.64% | 19,387 |
| Sep 23, 2024 | 1.01 | 1.01 | 0.93 | 0.94 | 0.94 | -5.61% | 37,295 |
| Sep 20, 2024 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 48,011 |
| Sep 19, 2024 | 1.01 | 1.09 | 1.01 | 1.04 | 1.04 | 4.00% | 72,319 |
| Sep 18, 2024 | 1.00 | 1.03 | 0.91 | 1.00 | 1.00 | 1.52% | 158,382 |
| Sep 17, 2024 | 0.90 | 0.99 | 0.85 | 0.99 | 0.99 | 13.35% | 201,296 |
| Sep 16, 2024 | 0.81 | 0.89 | 0.81 | 0.87 | 0.87 | 7.22% | 73,143 |
| Sep 13, 2024 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | 1.22% | 14,300 |
| Sep 12, 2024 | 0.84 | 0.84 | 0.73 | 0.80 | 0.80 | -1.79% | 98,285 |
| Sep 11, 2024 | 0.87 | 0.88 | 0.80 | 0.82 | 0.82 | -1.78% | 63,020 |
| Sep 10, 2024 | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -4.22% | 39,277 |
| Sep 9, 2024 | 0.90 | 0.90 | 0.84 | 0.87 | 0.87 | -0.55% | 54,785 |
| Sep 6, 2024 | 0.90 | 0.90 | 0.82 | 0.87 | 0.87 | 1.93% | 30,427 |
| Sep 5, 2024 | 0.89 | 0.89 | 0.83 | 0.86 | 0.86 | -4.62% | 30,456 |
| Sep 4, 2024 | 0.80 | 0.95 | 0.76 | 0.90 | 0.90 | 10.60% | 268,137 |
| Sep 3, 2024 | 0.74 | 0.81 | 0.70 | 0.81 | 0.81 | 12.41% | 99,997 |
| Aug 30, 2024 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | 1.55% | 36,893 |
| Aug 29, 2024 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -2.41% | 24,935 |
| Aug 28, 2024 | 0.77 | 0.77 | 0.70 | 0.73 | 0.73 | -4.28% | 27,205 |
| Aug 27, 2024 | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | -1.23% | 48,210 |
| Aug 26, 2024 | 0.76 | 0.80 | 0.73 | 0.77 | 0.77 | 2.59% | 54,582 |
| Aug 23, 2024 | 0.69 | 0.78 | 0.69 | 0.75 | 0.75 | 6.97% | 94,583 |
| Aug 22, 2024 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | -1.93% | 28,455 |
| Aug 21, 2024 | 0.70 | 0.73 | 0.64 | 0.72 | 0.72 | -0.69% | 117,679 |
| Aug 20, 2024 | 0.67 | 0.73 | 0.63 | 0.72 | 0.72 | 7.22% | 212,756 |
| Aug 19, 2024 | 0.67 | 0.76 | 0.64 | 0.67 | 0.67 | 2.13% | 803,239 |
| Aug 16, 2024 | 0.83 | 0.83 | 0.62 | 0.66 | 0.66 | -18.83% | 747,327 |
| Aug 15, 2024 | 0.77 | 0.82 | 0.74 | 0.81 | 0.81 | 13.29% | 2,695,712 |
| Aug 14, 2024 | 0.71 | 0.78 | 0.71 | 0.72 | 0.72 | 1.59% | 92,027 |
| Aug 13, 2024 | 0.74 | 0.75 | 0.70 | 0.70 | 0.70 | -4.89% | 20,959 |
| Aug 12, 2024 | 0.79 | 0.79 | 0.71 | 0.74 | 0.74 | - | 30,842 |
| Aug 9, 2024 | 0.79 | 0.79 | 0.73 | 0.74 | 0.74 | -0.01% | 16,901 |
| Aug 8, 2024 | 0.75 | 0.79 | 0.74 | 0.74 | 0.74 | - | 22,754 |
| Aug 7, 2024 | 0.82 | 0.82 | 0.74 | 0.74 | 0.74 | -1.96% | 53,527 |
| Aug 6, 2024 | 0.76 | 0.82 | 0.75 | 0.75 | 0.75 | -0.17% | 24,326 |
| Aug 5, 2024 | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -3.30% | 48,718 |
| Aug 2, 2024 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -1.01% | 31,122 |
| Aug 1, 2024 | 0.81 | 0.82 | 0.77 | 0.79 | 0.79 | 0.64% | 33,832 |
| Jul 31, 2024 | 0.83 | 0.84 | 0.76 | 0.79 | 0.79 | -2.46% | 46,473 |
| Jul 30, 2024 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | -6.03% | 55,917 |
| Jul 29, 2024 | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | -0.42% | 36,273 |
| Jul 26, 2024 | 0.87 | 0.87 | 0.82 | 0.86 | 0.86 | 1.15% | 40,221 |
| Jul 25, 2024 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -2.14% | 79,889 |
| Jul 24, 2024 | 0.86 | 0.90 | 0.82 | 0.87 | 0.87 | 1.97% | 503,577 |
| Jul 23, 2024 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -0.81% | 29,947 |
| Jul 22, 2024 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 1.06% | 86,436 |
| Jul 19, 2024 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.17% | 31,605 |
| Jul 18, 2024 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -4.43% | 22,476 |
| Jul 17, 2024 | 0.89 | 0.90 | 0.86 | 0.90 | 0.90 | - | 44,403 |
| Jul 16, 2024 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | 1.12% | 66,184 |
| Jul 15, 2024 | 0.86 | 0.90 | 0.85 | 0.89 | 0.89 | 2.12% | 56,231 |
| Jul 12, 2024 | 0.88 | 0.90 | 0.85 | 0.87 | 0.87 | -4.23% | 55,511 |
| Jul 11, 2024 | 0.85 | 0.92 | 0.83 | 0.91 | 0.91 | 8.32% | 157,484 |
| Jul 10, 2024 | 0.90 | 0.90 | 0.83 | 0.84 | 0.84 | -4.52% | 50,263 |
| Jul 9, 2024 | 0.88 | 0.92 | 0.85 | 0.88 | 0.88 | -2.23% | 54,470 |
| Jul 8, 2024 | 0.92 | 0.92 | 0.85 | 0.90 | 0.90 | -1.10% | 74,650 |
| Jul 5, 2024 | 0.89 | 0.96 | 0.88 | 0.91 | 0.91 | 3.41% | 57,923 |
| Jul 3, 2024 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | - | 8,949 |
| Jul 2, 2024 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -5.38% | 68,186 |
| Jul 1, 2024 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.80% | 7,000 |
| Jun 28, 2024 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -1.16% | 31,328 |
| Jun 27, 2024 | 0.92 | 0.96 | 0.91 | 0.95 | 0.95 | 1.78% | 65,169 |
| Jun 26, 2024 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 1.29% | 55,182 |
| Jun 25, 2024 | 0.95 | 0.95 | 0.87 | 0.92 | 0.92 | 0.44% | 100,420 |
| Jun 24, 2024 | 0.98 | 1.00 | 0.90 | 0.92 | 0.92 | -6.53% | 67,899 |
| Jun 21, 2024 | 1.03 | 1.04 | 0.90 | 0.98 | 0.98 | -5.77% | 189,689 |
| Jun 20, 2024 | 1.12 | 1.20 | 1.00 | 1.04 | 1.04 | -32.03% | 432,487 |
| Jun 18, 2024 | 1.59 | 1.59 | 1.50 | 1.53 | 1.53 | -3.23% | 16,923 |
| Jun 17, 2024 | 1.65 | 1.71 | 1.58 | 1.58 | 1.58 | -4.18% | 18,028 |
| Jun 14, 2024 | 1.85 | 1.85 | 1.63 | 1.65 | 1.65 | -4.07% | 10,870 |
| Jun 13, 2024 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | -0.58% | 11,501 |
| Jun 12, 2024 | 1.95 | 1.95 | 1.65 | 1.73 | 1.73 | -7.49% | 31,495 |
| Jun 11, 2024 | 1.92 | 1.98 | 1.81 | 1.87 | 1.87 | -5.08% | 35,724 |
| Jun 10, 2024 | 1.73 | 2.00 | 1.72 | 1.97 | 1.97 | 15.88% | 65,053 |
| Jun 7, 2024 | 1.68 | 1.75 | 1.64 | 1.70 | 1.70 | 3.66% | 22,218 |
| Jun 6, 2024 | 1.61 | 1.68 | 1.61 | 1.64 | 1.64 | - | 20,147 |
| Jun 5, 2024 | 1.62 | 1.68 | 1.61 | 1.64 | 1.64 | 1.55% | 15,853 |
| Jun 4, 2024 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | -0.92% | 4,558 |
| Jun 3, 2024 | 1.62 | 1.68 | 1.60 | 1.63 | 1.63 | 3.82% | 11,355 |
| May 31, 2024 | 1.66 | 1.66 | 1.50 | 1.57 | 1.57 | -3.68% | 25,948 |
| May 30, 2024 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -1.21% | 9,901 |
| May 29, 2024 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | 1.85% | 8,460 |
| May 28, 2024 | 1.63 | 1.66 | 1.61 | 1.62 | 1.62 | -1.82% | 16,660 |
| May 24, 2024 | 1.60 | 1.71 | 1.59 | 1.65 | 1.65 | 10.00% | 21,838 |
| May 23, 2024 | 1.71 | 1.71 | 1.49 | 1.50 | 1.50 | -13.79% | 109,695 |
| May 22, 2024 | 1.74 | 1.78 | 1.63 | 1.74 | 1.74 | 5.45% | 46,006 |
| May 21, 2024 | 1.88 | 1.88 | 1.65 | 1.65 | 1.65 | -5.17% | 48,306 |
| May 20, 2024 | 1.88 | 1.97 | 1.71 | 1.74 | 1.74 | -5.43% | 41,289 |
| May 17, 2024 | 1.82 | 1.85 | 1.78 | 1.84 | 1.84 | -0.54% | 30,245 |
| May 16, 2024 | 1.77 | 1.86 | 1.74 | 1.85 | 1.85 | 3.35% | 14,580 |
| May 15, 2024 | 1.83 | 1.90 | 1.72 | 1.79 | 1.79 | -1.10% | 7,552 |
| May 14, 2024 | 1.89 | 1.90 | 1.76 | 1.81 | 1.81 | - | 29,230 |
| May 13, 2024 | 1.70 | 1.81 | 1.67 | 1.81 | 1.81 | 6.47% | 41,649 |
| May 10, 2024 | 1.83 | 1.88 | 1.65 | 1.70 | 1.70 | -6.08% | 27,223 |
| May 9, 2024 | 1.82 | 1.82 | 1.75 | 1.81 | 1.81 | 2.84% | 7,574 |
| May 8, 2024 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -1.68% | 6,447 |
| May 7, 2024 | 1.91 | 1.91 | 1.77 | 1.79 | 1.79 | -3.76% | 9,295 |
| May 6, 2024 | 1.90 | 1.95 | 1.86 | 1.86 | 1.86 | - | 14,765 |
| May 3, 2024 | 1.97 | 1.97 | 1.81 | 1.86 | 1.86 | -3.12% | 7,518 |