Sonnet BioTherapeutics I... (SONN)
1.54
0.00 (0.00%)
At close: Feb 28, 2025, 3:59 PM
1.50
-2.60%
After-hours: Feb 28, 2025, 04:56 PM EST
SONN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.51 | 1.54 | 1.48 | 1.54 | 0.00 | 0.00% | 29,130 |
| 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 |
| Jan 21, 2025 | 1.49 | 1.56 | 1.44 | 1.54 | 0.00 | 0.00% | 452,030 |
| Jan 17, 2025 | 1.55 | 1.57 | 1.50 | 1.54 | 0.00 | 0.00% | 67,088 |
| Jan 16, 2025 | 1.52 | 1.58 | 1.50 | 1.54 | 0.02 | 1.32% | 73,244 |
| Jan 15, 2025 | 1.53 | 1.58 | 1.46 | 1.52 | 0.00 | 0.00% | 63,660 |
| Jan 14, 2025 | 1.60 | 1.60 | 1.50 | 1.52 | -0.06 | -3.80% | 108,745 |
| Jan 13, 2025 | 1.60 | 1.60 | 1.53 | 1.58 | 0.00 | 0.00% | 117,118 |
| Jan 10, 2025 | 1.59 | 1.61 | 1.51 | 1.58 | 0.03 | 1.94% | 111,614 |
| Jan 8, 2025 | 1.76 | 1.76 | 1.51 | 1.55 | -0.23 | -12.92% | 281,016 |
| Jan 7, 2025 | 1.94 | 1.99 | 1.72 | 1.78 | -0.12 | -6.32% | 321,855 |
| Jan 6, 2025 | 1.75 | 2.52 | 1.75 | 1.90 | 0.15 | 8.57% | 1,668,903 |
| Jan 3, 2025 | 1.60 | 1.80 | 1.60 | 1.75 | 0.15 | 9.37% | 323,962 |
| Jan 2, 2025 | 1.46 | 1.73 | 1.46 | 1.60 | 0.14 | 9.59% | 290,471 |
| Dec 31, 2024 | 1.50 | 1.54 | 1.45 | 1.46 | -0.02 | -1.35% | 145,400 |
| Dec 30, 2024 | 1.51 | 1.53 | 1.45 | 1.48 | -0.03 | -1.99% | 94,927 |
| Dec 27, 2024 | 1.51 | 1.54 | 1.44 | 1.51 | 0.02 | 1.34% | 157,738 |
| Dec 26, 2024 | 1.45 | 1.52 | 1.43 | 1.49 | 0.07 | 4.93% | 280,945 |
| Dec 24, 2024 | 1.43 | 1.50 | 1.41 | 1.42 | -0.02 | -1.39% | 64,700 |
| Dec 23, 2024 | 1.59 | 1.66 | 1.42 | 1.44 | -0.12 | -7.69% | 289,945 |
| Dec 20, 2024 | 1.60 | 1.70 | 1.55 | 1.56 | -0.03 | -1.89% | 233,235 |
| Dec 19, 2024 | 1.73 | 1.74 | 1.57 | 1.59 | -0.02 | -1.24% | 319,509 |
| Dec 18, 2024 | 1.70 | 1.82 | 1.57 | 1.61 | -0.11 | -6.40% | 329,038 |
| Dec 17, 2024 | 1.94 | 1.94 | 1.71 | 1.72 | -0.09 | -4.97% | 255,900 |
| Dec 16, 2024 | 1.83 | 1.89 | 1.76 | 1.81 | 0.00 | 0.00% | 267,600 |