Sonnet BioTherapeutics Holdings, Inc. (SONN)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.7750 | 1.8899 | 1.7500 | 1.8600 | 1.8600 | 31,234 |
| 30 Apr 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 7,300 |
| 29 Apr 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 7,300 |
| 26 Apr 2024 | 1.7700 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 10,500 |
| 25 Apr 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 4,900 |
| 24 Apr 2024 | 1.7900 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 6,200 |
| 23 Apr 2024 | 1.7000 | 1.8400 | 1.6600 | 1.7800 | 1.7800 | 18,300 |
| 22 Apr 2024 | 1.7700 | 1.7800 | 1.6900 | 1.7000 | 1.7000 | 17,900 |
| 19 Apr 2024 | 1.7900 | 1.8900 | 1.7700 | 1.8200 | 1.8200 | 22,200 |
| 18 Apr 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 18,000 |
| 17 Apr 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 10,000 |
| 16 Apr 2024 | 1.8000 | 1.8700 | 1.6500 | 1.6700 | 1.6700 | 28,100 |
| 15 Apr 2024 | 2.0100 | 2.0100 | 1.8000 | 1.8100 | 1.8100 | 46,300 |
| 12 Apr 2024 | 2.0800 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 19,000 |
| 11 Apr 2024 | 1.9700 | 2.1000 | 1.9700 | 2.0200 | 2.0200 | 27,800 |
| 10 Apr 2024 | 1.9600 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 9,300 |
| 09 Apr 2024 | 2.1000 | 2.1000 | 1.9400 | 1.9600 | 1.9600 | 25,000 |
| 08 Apr 2024 | 2.0500 | 2.0800 | 1.9900 | 2.0300 | 2.0300 | 25,000 |
| 05 Apr 2024 | 1.9600 | 2.0600 | 1.9600 | 2.0000 | 2.0000 | 18,800 |
| 04 Apr 2024 | 1.9900 | 2.0300 | 1.9100 | 1.9800 | 1.9800 | 18,800 |
| 03 Apr 2024 | 1.9000 | 2.0000 | 1.8800 | 1.9600 | 1.9600 | 21,600 |
| 02 Apr 2024 | 1.9500 | 1.9800 | 1.8300 | 1.9000 | 1.9000 | 49,800 |
| 01 Apr 2024 | 1.9700 | 2.0300 | 1.8800 | 1.8900 | 1.8900 | 20,500 |
| 28 Mar 2024 | 1.9700 | 1.9700 | 1.8000 | 1.8600 | 1.8600 | 70,700 |
| 27 Mar 2024 | 1.9500 | 2.0300 | 1.9000 | 2.0300 | 2.0300 | 42,500 |
| 26 Mar 2024 | 2.0800 | 2.1700 | 1.9700 | 2.0400 | 2.0400 | 45,600 |
| 25 Mar 2024 | 2.1500 | 2.2300 | 2.0500 | 2.0800 | 2.0800 | 17,300 |
| 22 Mar 2024 | 2.1500 | 2.2200 | 2.0600 | 2.1400 | 2.1400 | 51,300 |
| 21 Mar 2024 | 2.0600 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 56,800 |
| 20 Mar 2024 | 2.2000 | 2.2700 | 1.9500 | 2.0700 | 2.0700 | 81,700 |
| 19 Mar 2024 | 2.2700 | 2.3300 | 2.1200 | 2.1800 | 2.1800 | 67,000 |
| 18 Mar 2024 | 2.0200 | 2.3400 | 2.0200 | 2.2600 | 2.2600 | 276,800 |
| 15 Mar 2024 | 1.6800 | 2.1200 | 1.6700 | 2.0200 | 2.0200 | 141,600 |
| 14 Mar 2024 | 1.8300 | 1.8400 | 1.6500 | 1.6700 | 1.6700 | 75,700 |
| 13 Mar 2024 | 1.7900 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 62,300 |
| 12 Mar 2024 | 1.9400 | 2.0000 | 1.7900 | 1.8000 | 1.8000 | 182,900 |
| 11 Mar 2024 | 2.0500 | 2.2100 | 1.8600 | 2.0700 | 2.0700 | 3,158,700 |
| 08 Mar 2024 | 1.9400 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 58,100 |
| 07 Mar 2024 | 1.9000 | 1.9300 | 1.8500 | 1.9100 | 1.9100 | 24,700 |
| 06 Mar 2024 | 1.9200 | 1.9600 | 1.8400 | 1.9200 | 1.9200 | 49,400 |
| 05 Mar 2024 | 1.8800 | 1.9400 | 1.8200 | 1.9000 | 1.9000 | 29,700 |
| 04 Mar 2024 | 1.8900 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 60,000 |
| 01 Mar 2024 | 1.9800 | 1.9800 | 1.7300 | 1.8100 | 1.8100 | 101,000 |
| 29 Feb 2024 | 1.8000 | 2.2300 | 1.7800 | 1.9700 | 1.9700 | 578,000 |
| 28 Feb 2024 | 1.7800 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 58,600 |
| 27 Feb 2024 | 1.7700 | 1.8800 | 1.7500 | 1.8500 | 1.8500 | 29,400 |
| 26 Feb 2024 | 1.7800 | 1.8500 | 1.7100 | 1.8500 | 1.8500 | 23,000 |
| 23 Feb 2024 | 1.7900 | 1.7900 | 1.6400 | 1.7700 | 1.7700 | 37,500 |
| 22 Feb 2024 | 1.6300 | 1.7700 | 1.6200 | 1.7700 | 1.7700 | 57,100 |
| 21 Feb 2024 | 1.6500 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | 16,300 |
| 20 Feb 2024 | 1.6700 | 1.6700 | 1.5600 | 1.6400 | 1.6400 | 12,500 |
| 16 Feb 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 22,800 |
| 15 Feb 2024 | 1.6200 | 1.6900 | 1.6000 | 1.6300 | 1.6300 | 35,800 |
| 14 Feb 2024 | 1.5100 | 1.6700 | 1.5100 | 1.5600 | 1.5600 | 18,900 |
| 13 Feb 2024 | 1.7100 | 1.8300 | 1.3100 | 1.5500 | 1.5500 | 165,100 |
| 12 Feb 2024 | 1.5000 | 1.8300 | 1.3600 | 1.7000 | 1.7000 | 123,600 |
| 09 Feb 2024 | 1.4600 | 1.5100 | 1.4200 | 1.5100 | 1.5100 | 17,500 |
| 08 Feb 2024 | 1.3500 | 1.4900 | 1.3500 | 1.4700 | 1.4700 | 21,000 |
| 07 Feb 2024 | 1.4200 | 1.4600 | 1.3700 | 1.3900 | 1.3900 | 22,900 |
| 06 Feb 2024 | 1.4700 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 27,900 |
| 05 Feb 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 28,400 |
| 02 Feb 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 27,800 |
| 01 Feb 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 8,700 |
| 31 Jan 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 7,900 |
| 30 Jan 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 10,700 |
| 29 Jan 2024 | 1.4900 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 20,400 |
| 26 Jan 2024 | 1.4100 | 1.4900 | 1.3900 | 1.4600 | 1.4600 | 10,000 |
| 25 Jan 2024 | 1.4900 | 1.4900 | 1.3500 | 1.4000 | 1.4000 | 18,900 |
| 24 Jan 2024 | 1.3500 | 1.4400 | 1.3300 | 1.3900 | 1.3900 | 7,900 |
| 23 Jan 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 14,400 |
| 22 Jan 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 15,900 |
| 19 Jan 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 18,200 |
| 18 Jan 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 15,000 |
| 17 Jan 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 11,200 |
| 16 Jan 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 23,600 |
| 12 Jan 2024 | 1.4500 | 1.4600 | 1.3300 | 1.3400 | 1.3400 | 25,000 |
| 11 Jan 2024 | 1.3500 | 1.4800 | 1.3500 | 1.3900 | 1.3900 | 32,600 |
| 10 Jan 2024 | 1.5000 | 1.5000 | 1.3500 | 1.3800 | 1.3800 | 52,200 |
| 09 Jan 2024 | 1.5400 | 1.5800 | 1.4500 | 1.4700 | 1.4700 | 31,900 |
| 08 Jan 2024 | 1.5000 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 52,100 |
| 05 Jan 2024 | 1.6000 | 1.6500 | 1.5100 | 1.5300 | 1.5300 | 31,200 |
| 04 Jan 2024 | 1.7300 | 1.7400 | 1.6000 | 1.6200 | 1.6200 | 50,800 |
| 03 Jan 2024 | 1.7400 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 88,800 |
| 02 Jan 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 80,400 |
| 29 Dec 2023 | 1.8000 | 1.8000 | 1.6900 | 1.7400 | 1.7400 | 86,400 |
| 28 Dec 2023 | 1.5600 | 1.7700 | 1.5500 | 1.7600 | 1.7600 | 90,400 |
| 27 Dec 2023 | 1.5600 | 1.6500 | 1.5100 | 1.5500 | 1.5500 | 98,100 |
| 26 Dec 2023 | 1.7200 | 1.7500 | 1.4800 | 1.5100 | 1.5100 | 96,200 |
| 22 Dec 2023 | 1.9000 | 1.9200 | 1.7300 | 1.7900 | 1.7900 | 56,500 |
| 21 Dec 2023 | 1.6000 | 1.8700 | 1.5600 | 1.8600 | 1.8600 | 160,100 |
| 20 Dec 2023 | 1.5600 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 28,300 |
| 19 Dec 2023 | 1.5400 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 25,800 |
| 18 Dec 2023 | 1.4400 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 30,200 |
| 15 Dec 2023 | 1.5900 | 1.5900 | 1.4100 | 1.4100 | 1.4100 | 46,600 |
| 14 Dec 2023 | 1.5800 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 62,900 |
| 13 Dec 2023 | 1.5700 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 33,700 |
| 12 Dec 2023 | 1.5200 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 37,900 |
| 11 Dec 2023 | 1.5600 | 1.5700 | 1.4200 | 1.4500 | 1.4500 | 38,900 |
| 08 Dec 2023 | 1.6000 | 1.6700 | 1.4000 | 1.5600 | 1.5600 | 122,900 |
| 07 Dec 2023 | 1.5300 | 1.5800 | 1.4900 | 1.5700 | 1.5700 | 34,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.