Soleno Therapeutics Inc. (SLNO)
43.99
1.45 (3.41%)
At close: Jan 15, 2025, 10:02 AM
SLNO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 43.67 | 43.97 | 41.98 | 42.54 | -0.52 | -1.21% | 364,202 |
| Jan 13, 2025 | 42.43 | 43.12 | 41.58 | 43.06 | -0.05 | -0.12% | 371,706 |
| Jan 10, 2025 | 43.47 | 44.08 | 42.50 | 43.11 | -1.41 | -3.17% | 790,433 |
| Jan 8, 2025 | 45.97 | 46.03 | 43.51 | 44.52 | -1.70 | -3.68% | 464,000 |
| Jan 7, 2025 | 45.89 | 46.82 | 45.27 | 46.22 | 0.32 | 0.70% | 291,600 |
| Jan 6, 2025 | 46.52 | 46.52 | 45.18 | 45.90 | -0.56 | -1.21% | 278,531 |
| Jan 3, 2025 | 45.72 | 46.69 | 45.37 | 46.46 | 0.75 | 1.64% | 565,825 |
| Jan 2, 2025 | 44.80 | 46.11 | 44.42 | 45.71 | 0.76 | 1.69% | 492,347 |
| Dec 31, 2024 | 45.53 | 46.00 | 43.86 | 44.95 | -0.35 | -0.77% | 910,840 |
| Dec 30, 2024 | 44.04 | 45.46 | 43.84 | 45.30 | 0.48 | 1.07% | 493,710 |
| Dec 27, 2024 | 46.82 | 47.09 | 44.66 | 44.82 | -2.25 | -4.78% | 683,400 |
| Dec 26, 2024 | 44.17 | 47.14 | 44.17 | 47.07 | 2.30 | 5.14% | 415,004 |
| Dec 24, 2024 | 44.56 | 45.01 | 44.13 | 44.77 | -0.18 | -0.40% | 223,900 |
| Dec 23, 2024 | 45.01 | 45.37 | 44.05 | 44.95 | -0.23 | -0.51% | 479,607 |
| Dec 20, 2024 | 44.75 | 46.57 | 44.19 | 45.18 | -0.02 | -0.04% | 1,282,839 |
| Dec 19, 2024 | 45.55 | 46.36 | 43.32 | 45.20 | -0.07 | -0.15% | 604,437 |
| Dec 18, 2024 | 48.51 | 48.51 | 44.26 | 45.27 | -2.38 | -4.99% | 836,706 |
| Dec 17, 2024 | 47.40 | 48.03 | 47.24 | 47.65 | -0.28 | -0.58% | 591,800 |
| Dec 16, 2024 | 46.99 | 48.77 | 46.82 | 47.93 | 1.22 | 2.61% | 684,246 |
| Dec 13, 2024 | 46.71 | 47.38 | 45.00 | 46.71 | 0.43 | 0.93% | 706,900 |
| Dec 12, 2024 | 47.13 | 47.97 | 46.00 | 46.28 | -0.89 | -1.89% | 589,203 |
| Dec 11, 2024 | 47.46 | 48.72 | 47.07 | 47.17 | -0.18 | -0.38% | 607,505 |
| Dec 10, 2024 | 47.88 | 48.83 | 46.53 | 47.35 | -0.57 | -1.19% | 699,000 |
| Dec 9, 2024 | 49.28 | 49.30 | 47.43 | 47.92 | -1.23 | -2.50% | 589,901 |
| Dec 6, 2024 | 49.65 | 50.00 | 48.76 | 49.15 | -0.50 | -1.01% | 515,131 |
| Dec 5, 2024 | 50.03 | 50.65 | 48.81 | 49.65 | -1.02 | -2.01% | 662,500 |
| Dec 4, 2024 | 51.66 | 52.42 | 50.49 | 50.67 | -0.49 | -0.96% | 604,041 |
| Dec 3, 2024 | 50.50 | 51.77 | 50.05 | 51.16 | 1.16 | 2.32% | 818,253 |
| Dec 2, 2024 | 52.75 | 53.58 | 49.98 | 50.00 | -2.71 | -5.14% | 1,166,122 |
| Nov 29, 2024 | 55.02 | 55.27 | 51.39 | 52.71 | -3.13 | -5.61% | 1,226,600 |
| Nov 27, 2024 | 58.51 | 58.88 | 55.15 | 55.84 | -2.50 | -4.29% | 543,038 |
| Nov 26, 2024 | 53.62 | 59.32 | 53.25 | 58.34 | 1.12 | 1.96% | 1,528,640 |
| Nov 25, 2024 | 58.96 | 60.92 | 57.02 | 57.22 | -0.56 | -0.97% | 921,342 |
| Nov 22, 2024 | 55.00 | 57.94 | 54.64 | 57.78 | 3.15 | 5.77% | 595,200 |
| Nov 21, 2024 | 55.00 | 55.97 | 53.40 | 54.63 | -0.20 | -0.36% | 333,900 |
| Nov 20, 2024 | 51.78 | 55.51 | 51.78 | 54.83 | 3.04 | 5.87% | 673,316 |
| Nov 19, 2024 | 51.45 | 52.56 | 51.08 | 51.79 | 0.15 | 0.29% | 464,031 |
| Nov 18, 2024 | 51.80 | 53.03 | 50.69 | 51.64 | -0.16 | -0.31% | 550,626 |
| Nov 15, 2024 | 54.24 | 54.46 | 51.37 | 51.80 | -2.28 | -4.22% | 656,858 |
| Nov 14, 2024 | 55.49 | 56.01 | 53.62 | 54.08 | -1.60 | -2.87% | 468,408 |
| Nov 13, 2024 | 57.33 | 58.99 | 55.56 | 55.68 | -1.63 | -2.84% | 403,927 |
| Nov 12, 2024 | 58.85 | 59.45 | 56.85 | 57.31 | -1.87 | -3.16% | 431,000 |
| Nov 11, 2024 | 58.40 | 59.75 | 57.73 | 59.18 | 2.13 | 3.73% | 535,611 |
| Nov 8, 2024 | 56.64 | 58.36 | 56.34 | 57.05 | -0.06 | -0.11% | 513,200 |
| Nov 7, 2024 | 55.62 | 59.36 | 55.62 | 57.11 | 0.25 | 0.44% | 698,646 |
| Nov 6, 2024 | 58.00 | 58.68 | 56.30 | 56.86 | 0.47 | 0.83% | 753,536 |
| Nov 5, 2024 | 56.38 | 56.73 | 55.64 | 56.39 | 0.25 | 0.45% | 399,800 |
| Nov 4, 2024 | 56.01 | 56.50 | 54.82 | 56.14 | 0.28 | 0.50% | 311,500 |
| Nov 1, 2024 | 56.00 | 56.50 | 55.30 | 55.86 | 0.80 | 1.45% | 362,424 |
| Oct 31, 2024 | 55.79 | 56.26 | 54.10 | 55.06 | -0.66 | -1.18% | 377,800 |