Australia markets closed

Soleno Therapeutics, Inc. (SLNO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.6700+0.0400 (+2.45%)
At close: 04:00PM EDT
1.7300 +0.06 (+3.59%)
After hours: 07:30PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.61001.71501.60001.67001.670036,500
29 Sept 20221.70001.73001.61001.63001.630031,700
28 Sept 20221.61001.75001.60001.72001.720043,400
27 Sept 20221.84001.85001.60001.71001.710052,600
26 Sept 20221.79001.89001.77001.77001.770021,000
23 Sept 20221.85001.94001.68001.82001.820058,900
22 Sept 20222.03002.03001.79001.82001.820035,900
21 Sept 20221.91001.99801.81001.98001.980061,600
20 Sept 20222.03002.03001.91001.94001.940080,100
19 Sept 20222.01002.08101.96001.97001.970049,400
16 Sept 20222.10002.10002.00002.08002.080056,800
15 Sept 20222.15002.30002.11002.15002.150031,100
14 Sept 20222.14002.22002.14002.15002.150046,700
13 Sept 20222.23002.32002.14002.14002.1400116,000
12 Sept 20222.18002.42002.14002.29002.2900141,300
09 Sept 20222.18002.31002.14402.18002.1800161,200
08 Sept 20221.96002.23001.96002.18002.1800199,400
07 Sept 20221.96002.06201.91001.96001.960039,700
06 Sept 20222.05002.08501.96502.00002.000042,300
02 Sept 20222.17002.24202.05002.09002.0900135,800
01 Sept 20222.19002.58002.11002.24002.2400802,400
31 Aug 20222.12002.21002.10002.20002.200092,800
30 Aug 20222.06002.22002.00002.17002.1700437,100
29 Aug 20221.91002.30001.90002.11002.1100194,700
26 Aug 20221.95002.11001.88001.92001.9200375,700
26 Aug 20221:15 Stock split
25 Aug 20222.40002.59502.38502.40002.4000117,853
24 Aug 20222.43002.47502.40002.40002.400053,773
23 Aug 20222.53502.55002.40002.40002.400042,067
22 Aug 20222.58002.58002.40002.47502.475041,153
19 Aug 20222.64002.70002.55002.58002.580025,393
18 Aug 20222.70002.73002.59502.62502.625022,840
17 Aug 20222.79002.85002.70002.70002.700059,020
16 Aug 20222.86502.98502.73002.79002.790061,780
15 Aug 20222.85002.98502.70002.89502.895047,480
12 Aug 20223.03003.03002.85002.86502.865065,807
11 Aug 20222.82003.07502.70002.92502.9250370,067
10 Aug 20222.70002.70002.58002.67002.670062,947
09 Aug 20222.85002.85002.58002.59502.595028,400
08 Aug 20222.70002.82002.58002.67002.670062,307
05 Aug 20222.55002.70002.55002.70002.700026,767
04 Aug 20222.53502.70002.52002.61002.610074,773
03 Aug 20222.52002.53502.46002.50502.505057,827
02 Aug 20222.47502.55002.40002.41502.415073,807
01 Aug 20222.55002.55002.50502.53502.535024,453
29 July 20222.70002.70002.50502.56502.565055,140
28 July 20222.62502.77502.46002.70002.700064,087
27 July 20222.59502.68502.49002.59502.595047,480
26 July 20222.55002.64002.49002.52002.520051,927
25 July 20222.62502.70002.58002.59502.595078,907
22 July 20222.77502.77502.62502.62502.6250123,780
21 July 20222.91002.94002.71502.82002.8200310,920
20 July 20224.03504.15503.00003.01503.01502,756,293
19 July 20222.74503.00002.74502.85002.850027,153
18 July 20222.85003.00002.58002.74502.745049,953
15 July 20222.85002.89502.70002.77502.775047,867
14 July 20222.85002.95502.71502.89502.895017,453
13 July 20222.89503.01502.76002.80502.805021,680
12 July 20223.00003.01502.85002.98502.985029,520
11 July 20223.43503.43502.77502.85002.8500103,933
08 July 20223.21003.45003.01503.22503.2250162,680
07 July 20223.00003.30003.00003.21003.2100146,273
06 July 20222.94002.97002.71502.91002.910034,267
05 July 20222.85003.06002.76002.77502.775069,180
01 July 20222.68502.79002.55002.68502.685036,247
30 June 20222.91002.92502.62502.77502.775058,607
29 June 20222.70003.31502.62502.95502.9550306,093
28 June 20222.82002.85002.50502.62502.625038,553
27 June 20222.40002.70002.37002.67002.670082,167
24 June 20222.55002.62502.43002.43002.430051,773
23 June 20222.47502.55002.41502.52002.520034,907
22 June 20222.37002.55002.35502.55002.550032,180
21 June 20222.53502.53502.37002.52002.520039,460
17 June 20222.35502.61002.32502.34002.340070,780
16 June 20222.37002.41502.25002.41502.4150103,060
15 June 20222.59502.64002.31002.46002.4600140,160
14 June 20223.24003.46502.62502.70002.70001,461,080
13 June 20222.76002.85002.49002.55002.5500280,153
10 June 20222.56503.46502.44502.86502.8650200,433
09 June 20222.71502.71502.40002.56502.565074,367
08 June 20222.32502.62502.25002.55002.550026,827
07 June 20222.31002.55002.31002.44502.445021,367
06 June 20222.40002.55002.32502.50502.505052,967
03 June 20222.40002.53502.40002.44502.445018,233
02 June 20222.53502.55002.35502.46002.460049,380
01 June 20222.62502.62502.41502.49002.490033,040
31 May 20222.77502.77502.34002.41502.415054,520
27 May 20222.55002.64002.40002.52002.520049,813
26 May 20222.47502.64002.44502.49002.490039,467
25 May 20222.92502.92502.40002.55002.550075,820
24 May 20223.15003.40502.71502.77502.7750150,173
23 May 20222.92503.19502.70003.00003.000061,627
20 May 20222.83502.91002.55002.76002.760041,760
19 May 20222.83502.83502.56502.68502.685021,713
18 May 20222.77502.86502.47502.58002.580026,533
17 May 20222.70003.00002.64002.85002.850057,273
16 May 20222.62502.74502.41502.65502.655049,047
13 May 20222.34002.88002.32502.53502.5350123,607
12 May 20222.10002.35501.95002.26502.265039,793
11 May 20222.28002.50502.11502.14502.145036,080
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...