Sonnet BioTherapeutics I... (SONN)
1.33
0.06 (4.72%)
At close: Apr 02, 2025, 3:59 PM
1.36
2.35%
After-hours: Apr 02, 2025, 04:35 PM EDT
Sonnet BioTherapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.25 | 1.35 | 1.23 | 1.31 | 0.04 | 3.15% | 43,096 |
| Apr 1, 2025 | 1.28 | 1.28 | 1.22 | 1.27 | -0.07 | -5.22% | 49,483 |
| Mar 31, 2025 | 1.27 | 1.35 | 1.22 | 1.34 | 0.03 | 2.29% | 33,033 |
| Mar 28, 2025 | 1.33 | 1.34 | 1.22 | 1.31 | 0.00 | 0.00% | 70,200 |
| Mar 27, 2025 | 1.36 | 1.36 | 1.30 | 1.31 | -0.02 | -1.50% | 24,524 |
| Mar 26, 2025 | 1.40 | 1.42 | 1.30 | 1.33 | -0.03 | -2.21% | 61,900 |
| Mar 25, 2025 | 1.40 | 1.41 | 1.33 | 1.36 | -0.04 | -2.86% | 20,930 |
| Mar 24, 2025 | 1.39 | 1.42 | 1.34 | 1.40 | 0.02 | 1.45% | 31,408 |
| Mar 21, 2025 | 1.36 | 1.42 | 1.33 | 1.38 | -0.05 | -3.50% | 66,902 |
| Mar 20, 2025 | 1.37 | 1.46 | 1.35 | 1.43 | 0.03 | 2.14% | 19,408 |
| Mar 19, 2025 | 1.39 | 1.47 | 1.35 | 1.40 | 0.01 | 0.72% | 124,200 |
| Mar 18, 2025 | 1.38 | 1.39 | 1.33 | 1.39 | 0.00 | 0.00% | 14,581 |
| Mar 17, 2025 | 1.35 | 1.39 | 1.34 | 1.39 | 0.03 | 2.21% | 29,523 |
| Mar 14, 2025 | 1.39 | 1.39 | 1.30 | 1.36 | 0.04 | 3.03% | 11,469 |
| Mar 13, 2025 | 1.39 | 1.43 | 1.32 | 1.32 | -0.07 | -5.04% | 29,711 |
| Mar 12, 2025 | 1.40 | 1.41 | 1.35 | 1.39 | 0.00 | 0.00% | 13,536 |
| Mar 11, 2025 | 1.43 | 1.43 | 1.35 | 1.39 | -0.01 | -0.71% | 16,243 |
| Mar 10, 2025 | 1.51 | 1.52 | 1.40 | 1.40 | -0.09 | -6.04% | 44,507 |
| Mar 7, 2025 | 1.49 | 1.50 | 1.44 | 1.49 | 0.05 | 3.47% | 27,672 |
| Mar 6, 2025 | 1.43 | 1.48 | 1.43 | 1.44 | -0.02 | -1.37% | 15,090 |
| Mar 5, 2025 | 1.39 | 1.54 | 1.38 | 1.46 | 0.01 | 0.69% | 44,500 |
| Mar 4, 2025 | 1.47 | 1.50 | 1.30 | 1.45 | -0.06 | -3.97% | 111,741 |
| Mar 3, 2025 | 1.52 | 1.55 | 1.50 | 1.51 | -0.04 | -2.58% | 26,201 |
| Feb 28, 2025 | 1.51 | 1.55 | 1.48 | 1.55 | 0.01 | 0.65% | 29,700 |
| Feb 27, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 0.02 | 1.32% | 30,031 |
| Feb 26, 2025 | 1.51 | 1.57 | 1.46 | 1.52 | 0.02 | 1.33% | 82,883 |
| Feb 25, 2025 | 1.51 | 1.53 | 1.44 | 1.50 | -0.01 | -0.66% | 24,923 |
| Feb 24, 2025 | 1.41 | 1.55 | 1.39 | 1.51 | 0.07 | 4.86% | 115,900 |
| Feb 21, 2025 | 1.44 | 1.46 | 1.38 | 1.44 | 0.01 | 0.70% | 67,900 |
| Feb 20, 2025 | 1.50 | 1.50 | 1.41 | 1.43 | -0.07 | -4.67% | 54,118 |
| Feb 19, 2025 | 1.50 | 1.53 | 1.38 | 1.50 | -0.03 | -1.96% | 426,100 |
| Feb 18, 2025 | 1.59 | 1.59 | 1.50 | 1.53 | -0.06 | -3.77% | 39,810 |
| Feb 14, 2025 | 1.57 | 1.60 | 1.54 | 1.59 | 0.05 | 3.25% | 47,532 |
| Feb 13, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | -0.02 | -1.28% | 31,403 |
| Feb 12, 2025 | 1.57 | 1.60 | 1.50 | 1.56 | -0.01 | -0.64% | 69,202 |
| Feb 11, 2025 | 1.58 | 1.64 | 1.55 | 1.57 | -0.02 | -1.26% | 101,919 |
| Feb 10, 2025 | 1.62 | 1.66 | 1.55 | 1.59 | 0.00 | 0.00% | 44,096 |
| Feb 7, 2025 | 1.58 | 1.62 | 1.55 | 1.59 | -0.03 | -1.85% | 47,521 |
| Feb 6, 2025 | 1.65 | 1.69 | 1.61 | 1.62 | -0.02 | -1.22% | 32,321 |
| Feb 5, 2025 | 1.60 | 1.67 | 1.57 | 1.64 | 0.02 | 1.23% | 49,500 |
| Feb 4, 2025 | 1.57 | 1.65 | 1.55 | 1.62 | 0.03 | 1.89% | 44,930 |
| Feb 3, 2025 | 1.60 | 1.64 | 1.53 | 1.59 | -0.06 | -3.64% | 50,333 |
| Jan 31, 2025 | 1.72 | 1.75 | 1.62 | 1.65 | -0.08 | -4.62% | 55,800 |
| Jan 30, 2025 | 1.69 | 1.75 | 1.67 | 1.73 | 0.04 | 2.37% | 49,290 |
| Jan 29, 2025 | 1.69 | 1.87 | 1.66 | 1.69 | -0.04 | -2.31% | 73,100 |
| Jan 28, 2025 | 1.81 | 1.91 | 1.64 | 1.73 | -0.08 | -4.42% | 224,400 |
| Jan 27, 2025 | 1.81 | 1.93 | 1.73 | 1.81 | -0.02 | -1.09% | 146,168 |
| Jan 24, 2025 | 1.70 | 1.93 | 1.70 | 1.83 | 0.12 | 7.02% | 316,700 |
| Jan 23, 2025 | 1.79 | 1.85 | 1.64 | 1.71 | -0.29 | -14.50% | 384,300 |
| Jan 22, 2025 | 1.58 | 2.05 | 1.53 | 2.00 | 0.46 | 29.87% | 1,084,400 |