Sonnet BioTherapeutics Holdings, Inc. (SONN)
NASDAQ: SONN · Real-Time Price · USD
2.920
-0.120 (-3.95%)
At close: Nov 20, 2024, 4:00 PM
2.870
-0.050 (-1.71%)
Pre-market: Nov 21, 2024, 5:50 AM EST
SONN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.06 | 3.20 | 2.86 | 2.92 | 2.92 | -3.95% | 110,835 |
| Nov 19, 2024 | 2.81 | 3.20 | 2.75 | 3.04 | 3.04 | 6.67% | 54,753 |
| Nov 18, 2024 | 3.06 | 3.50 | 2.50 | 2.85 | 2.85 | -5.63% | 593,020 |
| Nov 15, 2024 | 2.97 | 3.19 | 2.93 | 3.02 | 3.02 | 0.67% | 97,338 |
| Nov 14, 2024 | 3.10 | 3.13 | 2.85 | 3.00 | 3.00 | -2.60% | 94,111 |
| Nov 13, 2024 | 3.01 | 3.21 | 2.88 | 3.08 | 3.08 | 0.98% | 123,609 |
| Nov 12, 2024 | 3.25 | 3.34 | 2.96 | 3.05 | 3.05 | -7.58% | 144,610 |
| Nov 11, 2024 | 3.31 | 3.48 | 3.15 | 3.30 | 3.30 | -0.90% | 83,449 |
| Nov 8, 2024 | 3.63 | 3.63 | 3.20 | 3.33 | 3.33 | -9.76% | 191,856 |
| Nov 7, 2024 | 3.40 | 3.75 | 3.03 | 3.69 | 3.69 | -1.07% | 610,763 |
| Nov 6, 2024 | 9.98 | 10.02 | 3.40 | 3.73 | 3.73 | -11.40% | 24,943,562 |
| Nov 5, 2024 | 4.22 | 4.63 | 4.17 | 4.21 | 4.21 | -2.77% | 21,854 |
| Nov 4, 2024 | 4.02 | 4.33 | 4.00 | 4.33 | 4.33 | 0.23% | 17,007 |
| Nov 1, 2024 | 4.43 | 4.47 | 4.25 | 4.32 | 4.32 | -4.64% | 16,681 |
| Oct 31, 2024 | 4.46 | 4.61 | 4.41 | 4.53 | 4.53 | -0.88% | 13,197 |
| Oct 30, 2024 | 4.60 | 4.60 | 4.30 | 4.57 | 4.57 | 1.33% | 15,876 |
| Oct 29, 2024 | 4.89 | 4.93 | 4.38 | 4.51 | 4.51 | -9.26% | 35,643 |
| Oct 28, 2024 | 5.82 | 5.82 | 4.14 | 4.97 | 4.97 | -17.30% | 168,667 |
| Oct 25, 2024 | 6.00 | 6.18 | 5.94 | 6.01 | 6.01 | -3.84% | 9,149 |
| Oct 24, 2024 | 5.90 | 6.36 | 5.74 | 6.25 | 6.25 | 1.79% | 50,980 |
| Oct 23, 2024 | 5.81 | 6.14 | 5.79 | 6.14 | 6.14 | 0.66% | 25,186 |
| Oct 22, 2024 | 6.27 | 6.27 | 5.84 | 6.10 | 6.10 | 6.83% | 13,112 |
| Oct 21, 2024 | 6.07 | 6.26 | 5.60 | 5.71 | 5.71 | -3.38% | 21,711 |
| Oct 18, 2024 | 6.09 | 6.51 | 5.90 | 5.91 | 5.91 | -3.27% | 10,947 |
| Oct 17, 2024 | 5.29 | 6.50 | 5.16 | 6.11 | 6.11 | 20.28% | 116,159 |
| Oct 16, 2024 | 5.08 | 5.63 | 4.87 | 5.08 | 5.08 | 4.96% | 77,405 |
| Oct 15, 2024 | 4.70 | 5.26 | 4.42 | 4.84 | 4.84 | 4.54% | 28,588 |
| Oct 14, 2024 | 4.64 | 4.89 | 4.62 | 4.63 | 4.63 | -2.73% | 3,500 |
| Oct 11, 2024 | 4.72 | 4.76 | 4.43 | 4.76 | 4.76 | -0.56% | 10,791 |
| Oct 10, 2024 | 4.79 | 4.86 | 4.70 | 4.79 | 4.79 | -2.31% | 5,072 |
| Oct 9, 2024 | 5.30 | 5.44 | 4.37 | 4.90 | 4.90 | 0.41% | 301,046 |
| Oct 8, 2024 | 4.88 | 5.00 | 4.66 | 4.88 | 4.88 | 3.83% | 13,239 |
| Oct 7, 2024 | 5.16 | 5.18 | 4.59 | 4.70 | 4.70 | -8.74% | 31,166 |
| Oct 4, 2024 | 5.25 | 5.26 | 5.00 | 5.15 | 5.15 | -0.10% | 26,494 |
| Oct 3, 2024 | 5.54 | 5.90 | 5.01 | 5.16 | 5.16 | -6.70% | 14,670 |
| Oct 2, 2024 | 6.07 | 6.24 | 5.31 | 5.53 | 5.53 | -9.87% | 46,649 |
| Oct 1, 2024 | 6.11 | 6.96 | 6.11 | 6.13 | 6.13 | -8.37% | 16,913 |
| Sep 30, 2024 | 5.54 | 6.79 | 5.53 | 6.69 | 6.69 | 17.84% | 49,017 |
| Sep 27, 2024 | 5.92 | 5.92 | 5.44 | 5.68 | 5.68 | -2.79% | 14,900 |
| Sep 26, 2024 | 5.91 | 6.40 | 5.60 | 5.84 | 5.84 | 0.40% | 10,132 |
| Sep 25, 2024 | 6.88 | 6.95 | 5.76 | 5.82 | 5.82 | -19.22% | 29,140 |
| Sep 24, 2024 | 7.44 | 7.44 | 7.19 | 7.20 | 7.20 | -4.64% | 2,423 |
| Sep 23, 2024 | 8.08 | 8.08 | 7.42 | 7.55 | 7.55 | -5.61% | 4,661 |
| Sep 20, 2024 | 8.32 | 8.40 | 8.00 | 8.00 | 8.00 | -3.85% | 6,001 |
| Sep 19, 2024 | 8.08 | 8.72 | 8.08 | 8.32 | 8.32 | 4.00% | 9,039 |
| Sep 18, 2024 | 7.98 | 8.24 | 7.24 | 8.00 | 8.00 | 1.52% | 19,797 |
| Sep 17, 2024 | 7.20 | 7.88 | 6.80 | 7.88 | 7.88 | 13.35% | 25,162 |
| Sep 16, 2024 | 6.48 | 7.10 | 6.48 | 6.95 | 6.95 | 7.22% | 9,142 |
| Sep 13, 2024 | 6.72 | 6.72 | 6.38 | 6.48 | 6.48 | 1.22% | 1,787 |
| Sep 12, 2024 | 6.74 | 6.74 | 5.81 | 6.41 | 6.41 | -1.78% | 12,285 |
| Sep 11, 2024 | 6.96 | 7.04 | 6.41 | 6.52 | 6.52 | -1.79% | 7,877 |
| Sep 10, 2024 | 7.10 | 7.12 | 6.64 | 6.64 | 6.64 | -4.23% | 4,909 |
| Sep 9, 2024 | 7.19 | 7.19 | 6.76 | 6.93 | 6.93 | -0.55% | 6,848 |
| Sep 6, 2024 | 7.19 | 7.20 | 6.56 | 6.97 | 6.97 | 1.93% | 3,803 |
| Sep 5, 2024 | 7.12 | 7.12 | 6.64 | 6.84 | 6.84 | -4.62% | 3,807 |
| Sep 4, 2024 | 6.40 | 7.60 | 6.08 | 7.17 | 7.17 | 10.60% | 33,517 |
| Sep 3, 2024 | 5.94 | 6.48 | 5.60 | 6.48 | 6.48 | 12.41% | 12,499 |
| Aug 30, 2024 | 5.73 | 5.93 | 5.68 | 5.77 | 5.77 | 1.55% | 4,611 |
| Aug 29, 2024 | 5.82 | 5.94 | 5.68 | 5.68 | 5.68 | -2.41% | 3,116 |
| Aug 28, 2024 | 6.13 | 6.13 | 5.62 | 5.82 | 5.82 | -4.28% | 3,400 |
| Aug 27, 2024 | 6.16 | 6.22 | 5.92 | 6.08 | 6.08 | -1.23% | 6,026 |
| Aug 26, 2024 | 6.08 | 6.38 | 5.84 | 6.16 | 6.16 | 2.58% | 6,822 |
| Aug 23, 2024 | 5.52 | 6.20 | 5.52 | 6.00 | 6.00 | 6.97% | 11,822 |
| Aug 22, 2024 | 5.62 | 5.72 | 5.44 | 5.61 | 5.61 | -1.92% | 3,556 |
| Aug 21, 2024 | 5.61 | 5.82 | 5.12 | 5.72 | 5.72 | -0.69% | 14,709 |
| Aug 20, 2024 | 5.34 | 5.84 | 5.00 | 5.76 | 5.76 | 7.22% | 26,594 |
| Aug 19, 2024 | 5.36 | 6.10 | 5.12 | 5.37 | 5.37 | 2.13% | 100,404 |
| Aug 16, 2024 | 6.64 | 6.64 | 4.99 | 5.26 | 5.26 | -18.83% | 93,415 |
| Aug 15, 2024 | 6.16 | 6.57 | 5.90 | 6.48 | 6.48 | 13.29% | 336,964 |
| Aug 14, 2024 | 5.64 | 6.24 | 5.64 | 5.72 | 5.72 | 1.60% | 11,503 |
| Aug 13, 2024 | 5.92 | 6.00 | 5.60 | 5.63 | 5.63 | -4.90% | 2,619 |
| Aug 12, 2024 | 6.32 | 6.32 | 5.69 | 5.92 | 5.92 | - | 3,855 |
| Aug 9, 2024 | 6.31 | 6.32 | 5.84 | 5.92 | 5.92 | -0.02% | 2,112 |
| Aug 8, 2024 | 6.00 | 6.29 | 5.89 | 5.92 | 5.92 | - | 2,844 |
| Aug 7, 2024 | 6.56 | 6.56 | 5.92 | 5.92 | 5.92 | -1.95% | 6,690 |
| Aug 6, 2024 | 6.04 | 6.56 | 6.00 | 6.04 | 6.04 | -0.18% | 3,040 |
| Aug 5, 2024 | 6.17 | 6.24 | 6.00 | 6.05 | 6.05 | -3.29% | 6,089 |
| Aug 2, 2024 | 6.64 | 6.64 | 6.24 | 6.26 | 6.26 | -1.01% | 3,890 |
| Aug 1, 2024 | 6.48 | 6.56 | 6.16 | 6.32 | 6.32 | 0.64% | 4,229 |
| Jul 31, 2024 | 6.64 | 6.71 | 6.10 | 6.28 | 6.28 | -2.45% | 5,809 |
| Jul 30, 2024 | 6.85 | 6.87 | 6.40 | 6.44 | 6.44 | -6.03% | 6,989 |
| Jul 29, 2024 | 6.88 | 7.04 | 6.73 | 6.85 | 6.85 | -0.42% | 4,534 |
| Jul 26, 2024 | 6.99 | 6.99 | 6.56 | 6.88 | 6.88 | 1.15% | 5,027 |
| Jul 25, 2024 | 7.12 | 7.12 | 6.80 | 6.80 | 6.80 | -2.13% | 9,986 |
| Jul 24, 2024 | 6.89 | 7.20 | 6.56 | 6.95 | 6.95 | 1.97% | 62,947 |
| Jul 23, 2024 | 7.07 | 7.07 | 6.68 | 6.82 | 6.82 | -0.81% | 3,743 |
| Jul 22, 2024 | 6.96 | 6.96 | 6.80 | 6.87 | 6.87 | 1.06% | 10,804 |
| Jul 19, 2024 | 7.04 | 7.04 | 6.80 | 6.80 | 6.80 | -1.18% | 3,950 |
| Jul 18, 2024 | 7.20 | 7.20 | 6.80 | 6.88 | 6.88 | -4.43% | 2,809 |
| Jul 17, 2024 | 7.09 | 7.20 | 6.88 | 7.20 | 7.20 | - | 5,550 |
| Jul 16, 2024 | 7.20 | 7.20 | 6.84 | 7.20 | 7.20 | 1.12% | 8,273 |
| Jul 15, 2024 | 6.88 | 7.20 | 6.80 | 7.12 | 7.12 | 2.12% | 7,028 |
| Jul 12, 2024 | 7.05 | 7.20 | 6.80 | 6.97 | 6.97 | -4.23% | 6,938 |
| Jul 11, 2024 | 6.80 | 7.36 | 6.60 | 7.28 | 7.28 | 8.32% | 19,685 |
| Jul 10, 2024 | 7.20 | 7.20 | 6.66 | 6.72 | 6.72 | -4.52% | 6,282 |
| Jul 9, 2024 | 7.04 | 7.36 | 6.80 | 7.04 | 7.04 | -2.24% | 6,808 |
| Jul 8, 2024 | 7.36 | 7.36 | 6.80 | 7.20 | 7.20 | -1.10% | 9,331 |
| Jul 5, 2024 | 7.09 | 7.68 | 7.04 | 7.28 | 7.28 | 3.41% | 7,240 |
| Jul 3, 2024 | 7.24 | 7.28 | 7.04 | 7.04 | 7.04 | - | 1,118 |
| Jul 2, 2024 | 7.45 | 7.45 | 6.97 | 7.04 | 7.04 | -5.38% | 8,523 |