Australia markets closed

Sonendo, Inc. (SONX)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
0.0500+0.0027 (+5.71%)
At close: 03:59PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.04990.05000.04770.05000.050053,024
03 Oct 20240.04970.05480.04220.04730.047338,617
02 Oct 20240.05000.05000.04110.04110.0411349,391
01 Oct 20240.05000.05290.04300.04520.0452271,422
30 Sept 20240.04650.04650.04310.04310.043112,000
27 Sept 20240.04450.05000.04310.04350.0435193,722
26 Sept 20240.04020.04390.04010.04300.043098,446
25 Sept 20240.03800.04500.03600.04000.0400172,572
24 Sept 20240.05000.05000.03270.03770.0377648,947
23 Sept 20240.03360.04720.03050.03510.0351155,067
20 Sept 20240.03680.03680.03440.03440.034495,750
19 Sept 20240.05210.05210.03150.03440.0344642,307
18 Sept 20240.03450.03920.03300.03690.03691,773,365
17 Sept 20240.02250.03440.02150.03100.03101,752,423
16 Sept 20240.03000.03000.01900.02200.02204,825,070
13 Sept 20240.04700.04890.02380.02490.02495,633,647
12 Sept 20240.05800.06000.04900.04990.04991,238,298
11 Sept 20240.06320.06320.05850.05850.0585162,965
10 Sept 20240.06400.06400.06320.06320.0632103,000
09 Sept 20240.06400.06400.06400.06400.064030,442
06 Sept 20240.06320.06430.06320.06430.064330,400
05 Sept 20240.06420.06500.06420.06500.06504,012
04 Sept 20240.06350.06350.06350.06350.063515,502
03 Sept 20240.06490.06500.06410.06410.064155,489
30 Aug 20240.06300.06490.06300.06490.064988,000
29 Aug 20240.06980.06980.06100.06320.0632206,645
28 Aug 20240.07000.07000.06000.06390.0639144,140
27 Aug 20240.06700.07000.06670.07000.070039,304
26 Aug 20240.07000.07000.06700.06990.069932,000
23 Aug 20240.06970.06970.06510.06510.065124,000
22 Aug 20240.06840.06840.06350.06690.066910,236
21 Aug 20240.06100.06890.06100.06860.0686196,600
20 Aug 20240.07500.07670.06000.06750.06755,220,331
19 Aug 20240.07440.07500.07400.07410.074145,830
16 Aug 20240.07500.07500.07420.07420.07426,707
15 Aug 20240.07500.07500.07020.07200.0720169,448
14 Aug 20240.07500.07500.07330.07500.07506,646
13 Aug 20240.07330.08490.07330.07340.073474,529
12 Aug 20240.07500.07500.07330.07400.074080,769
09 Aug 20240.08480.08500.06000.07430.07431,117,018
08 Aug 20240.07260.08490.07260.08220.0822342,213
07 Aug 20240.07370.07630.07120.07630.0763162,391
06 Aug 20240.07650.07650.07130.07380.073815,311
05 Aug 20240.07370.07370.07120.07120.0712500
02 Aug 20240.07650.07650.07110.07110.071121,220
01 Aug 20240.07600.07600.07600.07600.076010,103
31 July 20240.07110.07380.07110.07380.073820,520
30 July 20240.07500.07690.07120.07390.07398,986
29 July 20240.07500.07640.07500.07500.075012,700
26 July 20240.07110.07650.07110.07650.076517,000
25 July 20240.07110.07790.07110.07400.074084,838
24 July 20240.07340.07790.07110.07790.077924,368
23 July 20240.07430.07580.07100.07150.0715124,517
22 July 20240.07100.07840.07100.07820.0782101,426
19 July 20240.07550.07560.07100.07230.0723264,350
18 July 20240.07730.08000.07720.07720.0772175,716
17 July 20240.07750.07790.07730.07730.077320,712
16 July 20240.07570.07810.07570.07810.078136,817
15 July 20240.07510.07510.07510.07510.07513,003
12 July 20240.07500.07800.07500.07530.075310,440
11 July 20240.07500.07790.07500.07500.075035,949
10 July 20240.07770.07770.07440.07440.07443,538
09 July 20240.07200.07720.07200.07720.077226,575
08 July 20240.07960.07960.07370.07370.07373,242
05 July 20240.08000.08000.07640.07640.076416,574
03 July 20240.07880.07880.07010.07010.07012,953
02 July 20240.08000.08000.07340.07960.079633,381
01 July 20240.06500.08000.06500.07000.0700216,081
28 June 20240.07470.07470.06800.06800.06806,035
27 June 20240.07250.07250.07250.07250.0725200
26 June 20240.07500.07580.06210.07580.075873,451
25 June 20240.07200.08000.06460.07500.0750421,339
24 June 20240.08610.08610.06000.08000.08001,422,286
21 June 20240.08450.09000.08450.08750.087573,727
20 June 20240.08200.09340.08200.09240.092464,096
18 June 20240.09000.09900.08200.09700.0970261,439
17 June 20240.09000.09480.09000.09000.090019,921
14 June 20240.09020.09630.09020.09490.094930,081
13 June 20240.08800.09970.08800.09010.090199,613
12 June 20240.09000.09450.09000.09450.09452,601
11 June 20240.09790.09790.08880.09180.0918235,683
10 June 20240.09440.09890.09000.09400.09408,084
07 June 20240.08810.09580.08810.09580.09587,544
06 June 20240.08710.09510.08710.08810.088120,347
05 June 20240.09660.09960.08600.08620.086269,602
04 June 20240.09960.09960.09200.09200.092015,776
03 June 20240.08580.09990.08580.09630.096351,997
31 May 20240.09280.09880.08580.08580.085838,851
30 May 20240.09600.10000.08680.09270.0927206,587
29 May 20240.09180.09860.08700.09860.098683,535
28 May 20240.09030.09270.08650.08700.087024,920
24 May 20240.09260.09270.08530.08530.085330,500
23 May 20240.09020.09610.08500.08510.0851115,932
22 May 20240.09560.10190.09020.09020.0902254,881
21 May 20240.09570.09990.08240.08240.082445,521
20 May 20240.10000.10600.09560.09570.0957353,887
17 May 20240.09500.10000.09100.09570.09571,337,083
16 May 20240.08600.10000.08600.10000.1000899,237
15 May 20240.08600.09000.08500.08500.085092,850
14 May 20240.09030.09500.08620.08680.0868736,681
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...