Australia markets closed

Sonendo, Inc. (SONX)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.17960.0000 (0.00%)
At close: 03:12PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.17960.17960.17230.17960.179613,547
29 Feb 20240.17500.18500.15730.17960.1796242,146
28 Feb 20240.17010.18970.17010.18000.180067,619
27 Feb 20240.17000.20000.15010.18500.1850107,114
26 Feb 20240.16000.19000.16000.18500.185019,616
23 Feb 20240.18110.19990.18000.18000.1800119,826
22 Feb 20240.18100.20000.18100.19060.190625,778
21 Feb 20240.20000.20000.18110.19490.1949118,791
20 Feb 20240.17000.22000.17000.20000.2000160,163
16 Feb 20240.21000.21000.18000.19790.197963,190
15 Feb 20240.16960.20000.15010.20000.2000438,101
14 Feb 20240.16650.17000.14500.15990.159916,212
13 Feb 20240.15870.16740.15000.16130.161331,581
12 Feb 20240.17000.17890.14500.16990.1699104,460
09 Feb 20240.14990.17000.14500.16010.1601122,339
08 Feb 20240.15500.15500.14310.15490.154931,040
07 Feb 20240.14000.15980.14000.15500.155061,583
06 Feb 20240.15100.15100.13900.14110.1411271,852
05 Feb 20240.15100.15500.15100.15240.152425,065
02 Feb 20240.15000.16050.15000.16050.160528,504
01 Feb 20240.16420.16420.14500.15000.1500153,381
31 Jan 20240.13540.17000.13540.15560.155633,000
30 Jan 20240.15200.15890.13530.15000.150028,205
29 Jan 20240.15200.15200.13250.14000.140071,300
26 Jan 20240.14100.15200.13200.15200.1520156,088
25 Jan 20240.15500.16000.14020.15190.1519331,041
24 Jan 20240.12500.16000.12000.14500.1450337,609
23 Jan 20240.12000.13900.11200.12500.125099,589
22 Jan 20240.14020.16000.11110.11360.11361,489,244
19 Jan 20240.18200.18300.14740.14740.1474775,031
18 Jan 20240.18000.19000.16200.18000.18002,198,868
17 Jan 20240.19590.19990.17100.19000.190037,331
16 Jan 20240.18500.19990.18000.19350.193566,349
12 Jan 20240.17000.19000.17000.18500.1850247,836
11 Jan 20240.18500.19000.17000.18500.1850193,169
10 Jan 20240.19360.20200.17000.18500.1850510,563
09 Jan 20240.20000.20000.18000.19000.1900587,566
08 Jan 20240.20000.21000.18750.19740.1974181,194
05 Jan 20240.19010.21000.16110.19800.1980758,980
04 Jan 20240.23000.23500.18500.18750.1875259,815
03 Jan 20240.21100.24990.21100.21500.2150191,440
02 Jan 20240.23500.24890.20010.22300.2230292,630
29 Dec 20230.21000.22110.18000.21000.2100673,895
28 Dec 20230.23200.25900.20500.21200.2120779,704
27 Dec 20230.32950.33900.20000.24900.24901,776,887
26 Dec 20230.33900.40000.30700.33960.33961,186,565
22 Dec 20230.23900.35000.23600.30000.30001,961,923
21 Dec 20230.19150.23500.18200.23500.23501,026,798
20 Dec 20230.13100.19640.12500.18010.18011,967,519
19 Dec 20230.10750.13000.06500.12500.12508,481,095
18 Dec 20230.10310.11000.08500.09390.09391,009,385
15 Dec 20230.07550.09900.07410.09800.09801,789,108
14 Dec 20230.06760.10110.06400.07500.07504,517,710
13 Dec 20230.05750.08000.04500.06010.06014,432,777
12 Dec 20230.10500.10500.05750.05820.05822,314,868
11 Dec 20230.10810.13000.08010.08020.08021,301,846
08 Dec 20230.10010.10750.10010.10750.1075210,064
07 Dec 20230.09510.10500.08600.10200.1020576,126
06 Dec 20230.08510.10500.08510.09520.0952299,658
05 Dec 20230.10990.11450.08250.08520.0852522,909
04 Dec 20230.12800.14560.07500.08300.08305,473,564
01 Dec 20230.13300.14000.12800.13390.133969,992
30 Nov 20230.12230.15150.12230.13800.13801,963,822
29 Nov 20230.09600.12400.09250.12220.12221,339,877
28 Nov 20230.13790.13980.09100.09250.09251,534,035
27 Nov 20230.12500.18200.10110.10110.1011856,436
24 Nov 20230.13000.15120.13000.13000.1300119,447
22 Nov 20230.14000.19480.09440.12500.12503,712,947
21 Nov 20230.22940.23720.22930.23000.230063,090
20 Nov 20230.25000.25000.22050.24040.2404112,634
17 Nov 20230.26500.26640.22000.25000.2500599,631
16 Nov 20230.26500.26500.25400.25400.2540155,748
15 Nov 20230.28000.28000.25430.25720.257245,476
14 Nov 20230.28000.28000.25000.25430.2543131,466
13 Nov 20230.25000.30000.25000.28000.280080,778
10 Nov 20230.28000.31280.25000.28000.2800194,875
09 Nov 20230.26490.29240.26490.28660.2866105,936
08 Nov 20230.27000.28990.26020.28000.2800119,211
07 Nov 20230.25600.28400.25500.27000.2700118,475
06 Nov 20230.27500.29660.26520.27000.2700115,471
03 Nov 20230.28890.29890.27110.27200.2720107,945
02 Nov 20230.26500.28850.26000.27100.271062,587
01 Nov 20230.27000.29890.25450.26500.2650268,040
31 Oct 20230.27000.27000.25470.25470.254798,116
30 Oct 20230.22000.29800.21100.25720.2572611,892
27 Oct 20230.23000.26000.22200.22950.2295142,171
26 Oct 20230.24750.25410.22200.22200.2220218,668
25 Oct 20230.25000.26000.23100.23500.2350233,654
24 Oct 20230.30000.30610.23000.23000.2300389,986
23 Oct 20230.35000.35000.30000.30000.3000431,462
20 Oct 20230.31000.31000.30210.30960.3096137,047
19 Oct 20230.31100.33000.29010.30510.3051160,785
18 Oct 20230.32210.35000.31000.31000.310054,972
17 Oct 20230.31000.35000.31000.32830.328395,456
16 Oct 20230.36000.36000.28600.32210.3221113,279
13 Oct 20230.40000.40000.31000.32870.3287291,202
12 Oct 20230.36000.42000.36000.42000.4200377,451
11 Oct 20230.44000.44000.35000.36000.3600754,060
10 Oct 20230.40950.45000.38000.40660.4066815,026
09 Oct 20230.30490.39990.27100.37510.3751738,913
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...