Australia Markets open in 9 hrs 36 mins

Soleno Therapeutics, Inc. (SLNO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1808-0.0095 (-4.99%)
As of 10:13AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20220.18500.18650.17600.18080.180858,769
17 May 20220.18000.20000.17600.19000.1900853,500
16 May 20220.17500.18300.16100.17700.1770735,700
13 May 20220.15600.19200.15500.16900.16901,854,100
12 May 20220.14000.15700.13000.15100.1510596,900
11 May 20220.15200.16700.14100.14300.1430541,200
10 May 20220.15600.16800.15000.15200.1520437,400
09 May 20220.17000.17400.15300.15300.1530341,500
06 May 20220.17500.18200.17000.17000.1700448,300
05 May 20220.19300.19300.17100.18000.1800639,900
04 May 20220.19000.19500.18000.19000.1900358,700
03 May 20220.19500.19900.18300.19000.1900361,100
02 May 20220.20200.20200.18000.19200.1920540,100
29 Apr 20220.20000.20000.19600.20000.2000294,200
28 Apr 20220.20000.20500.19600.19600.1960573,500
27 Apr 20220.21400.21700.20000.20500.2050282,200
26 Apr 20220.22000.22000.20000.20600.2060911,100
25 Apr 20220.20000.21000.19500.20000.2000293,100
22 Apr 20220.20300.20800.19500.20700.2070604,000
21 Apr 20220.21900.21900.20500.20500.2050583,800
20 Apr 20220.20400.21900.20000.21900.2190696,400
19 Apr 20220.20000.20500.19800.20100.2010427,800
18 Apr 20220.21700.21700.19700.20200.20201,466,500
14 Apr 20220.23300.23300.21000.21800.2180905,000
13 Apr 20220.21500.23800.21200.23300.23302,114,600
12 Apr 20220.21000.21700.20000.21100.2110660,000
11 Apr 20220.21800.21900.19600.20500.20502,088,900
08 Apr 20220.21100.24000.20100.22000.22002,418,100
07 Apr 20220.21700.22800.21100.21400.2140515,100
06 Apr 20220.22800.23000.21100.21700.2170881,800
05 Apr 20220.22500.23500.21300.22800.22802,690,600
04 Apr 20220.21200.22400.21100.21500.2150846,500
01 Apr 20220.22500.22500.20200.21000.21001,498,200
31 Mar 20220.23100.23100.21000.22300.22303,080,900
30 Mar 20220.22600.22900.21700.21800.21802,268,000
29 Mar 20220.20700.22900.20000.22200.22207,672,300
28 Mar 20220.30000.31000.28500.28800.2880945,900
25 Mar 20220.30000.30500.28300.29900.2990309,600
24 Mar 20220.31200.31200.28900.29300.2930280,500
23 Mar 20220.32600.34000.29500.30000.3000424,300
22 Mar 20220.32000.33000.31400.32700.3270102,500
21 Mar 20220.31000.33000.31000.32000.3200244,900
18 Mar 20220.30000.31500.30000.31000.3100129,300
17 Mar 20220.29900.31000.28500.30900.3090160,000
16 Mar 20220.27200.29000.27200.28500.2850126,400
15 Mar 20220.26000.28400.26000.27100.2710116,400
14 Mar 20220.29000.29000.26500.26700.2670251,900
11 Mar 20220.29000.30000.28000.28000.2800133,500
10 Mar 20220.31000.31000.27500.29500.2950679,300
09 Mar 20220.32000.32600.29900.31800.3180209,800
08 Mar 20220.30100.32000.30000.31300.3130109,700
07 Mar 20220.32000.32000.30000.30000.3000128,000
04 Mar 20220.31700.32700.30600.31100.3110102,400
03 Mar 20220.33100.34100.30600.31500.3150135,300
02 Mar 20220.31100.33500.31100.33000.3300114,100
01 Mar 20220.32800.38000.31100.31700.3170567,000
28 Feb 20220.36000.36000.30300.32300.3230249,600
25 Feb 20220.30000.33400.30000.32000.3200104,600
24 Feb 20220.31000.34000.30000.32400.3240160,100
23 Feb 20220.33000.35000.32000.33400.3340140,900
22 Feb 20220.34000.34700.32100.33000.3300172,800
18 Feb 20220.36000.38000.34100.34500.3450147,400
17 Feb 20220.38200.39900.36500.38000.380073,400
16 Feb 20220.38500.39900.37300.39100.391034,000
15 Feb 20220.38300.42000.36600.37700.3770103,800
14 Feb 20220.37600.38800.35900.36600.366041,700
11 Feb 20220.37300.39000.35600.37000.370092,300
10 Feb 20220.36000.42000.35000.38000.3800102,000
09 Feb 20220.37000.39100.37000.37500.375069,500
08 Feb 20220.36800.36800.35600.36200.3620129,800
07 Feb 20220.36000.36900.34500.35400.354039,300
04 Feb 20220.35000.35000.34000.34300.343059,800
03 Feb 20220.34400.35000.32000.34000.3400107,600
02 Feb 20220.36900.36900.34900.35100.3510189,900
01 Feb 20220.37300.37300.35100.36600.3660105,200
31 Jan 20220.35000.38800.31200.35500.3550227,500
28 Jan 20220.32000.35500.31000.34000.3400142,500
27 Jan 20220.36000.36000.30200.32100.3210147,000
26 Jan 20220.35000.36800.33000.33000.3300130,900
25 Jan 20220.30000.35000.30000.34100.3410245,000
24 Jan 20220.36500.36800.27200.30900.3090959,900
21 Jan 20220.40000.42000.36000.37300.3730559,700
20 Jan 20220.41000.43000.40500.41500.415072,200
19 Jan 20220.42000.44000.40500.41400.4140103,800
18 Jan 20220.42000.47000.40700.42000.420099,600
14 Jan 20220.41000.43800.40200.42000.4200196,600
13 Jan 20220.42400.44500.41000.41600.4160172,000
12 Jan 20220.43500.44600.42000.42600.4260162,300
11 Jan 20220.41000.45000.41000.43300.4330105,300
10 Jan 20220.44000.45200.40300.42300.4230250,600
07 Jan 20220.44100.46800.42800.43300.4330196,700
06 Jan 20220.44100.46600.42500.43300.4330151,600
05 Jan 20220.47000.48000.44000.44800.4480368,300
04 Jan 20220.45000.48000.45000.46800.4680422,600
03 Jan 20220.42500.45000.41500.44100.4410388,500
31 Dec 20210.45000.47300.40100.41000.41001,355,300
30 Dec 20210.45000.49000.44700.47000.4700589,300
29 Dec 20210.47000.48900.44600.46000.4600493,300
28 Dec 20210.51300.51900.48100.48300.4830320,700
27 Dec 20210.51200.53800.48500.50200.5020567,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...