Sionna Therapeutics Inc. (SION)
13.70
-1.06 (-7.18%)
At close: Feb 28, 2025, 3:59 PM
13.77
0.55%
After-hours: Feb 28, 2025, 04:00 PM EST
SION Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 14.34 | 14.98 | 13.21 | 13.77 | -0.99 | -6.71% | 289,170 |
| Feb 27, 2025 | 15.50 | 17.43 | 14.50 | 14.76 | -0.76 | -4.90% | 232,726 |
| Feb 26, 2025 | 16.85 | 16.87 | 14.15 | 15.52 | -1.55 | -9.08% | 395,801 |
| Feb 25, 2025 | 19.92 | 19.93 | 15.86 | 17.07 | -2.63 | -13.35% | 246,507 |
| Feb 24, 2025 | 19.66 | 20.36 | 19.50 | 19.70 | -0.06 | -0.30% | 103,800 |
| Feb 21, 2025 | 20.04 | 20.88 | 19.66 | 19.76 | -0.35 | -1.74% | 185,548 |
| Feb 20, 2025 | 19.50 | 20.96 | 19.50 | 20.11 | 0.13 | 0.65% | 158,331 |
| Feb 19, 2025 | 19.74 | 20.22 | 19.53 | 19.98 | -0.06 | -0.30% | 132,800 |
| Feb 18, 2025 | 20.75 | 20.75 | 19.50 | 20.04 | 0.01 | 0.05% | 94,490 |
| Feb 14, 2025 | 21.07 | 21.97 | 20.00 | 20.03 | -0.25 | -1.23% | 149,348 |
| Feb 13, 2025 | 20.24 | 21.04 | 19.49 | 20.28 | 0.42 | 2.11% | 144,300 |
| Feb 12, 2025 | 20.06 | 21.90 | 19.26 | 19.86 | -0.55 | -2.69% | 532,100 |
| Feb 11, 2025 | 22.47 | 23.15 | 20.00 | 20.41 | -1.83 | -8.23% | 236,900 |
| Feb 10, 2025 | 23.71 | 24.90 | 21.84 | 22.24 | -2.76 | -11.04% | 144,031 |
| Feb 7, 2025 | 25.00 | 25.19 | 21.10 | 25.00 | n/a | n/a | 1,890,488 |