Australia markets closed

Sonendo, Inc. (SONX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.5450-0.0550 (-2.12%)
As of 12:48PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20232.57002.54502.41122.54502.545021,203
02 Feb 20232.61002.67002.46002.60002.6000142,200
01 Feb 20232.61002.66002.44002.66002.660077,700
31 Jan 20232.69002.75002.58002.62002.6200139,700
30 Jan 20232.67002.75002.57002.68002.680067,400
27 Jan 20232.69002.71002.56602.69002.690043,400
26 Jan 20232.69002.71002.56002.71002.710033,300
25 Jan 20232.55002.66002.30002.66002.660082,000
24 Jan 20232.59502.64002.57002.57002.570017,400
23 Jan 20232.59002.64002.33002.64002.6400124,000
20 Jan 20232.53502.65002.44002.58002.580082,900
19 Jan 20232.64002.64002.39002.58002.580089,500
18 Jan 20232.58002.80002.47002.66002.66001,247,700
17 Jan 20232.27002.58002.17002.58002.5800247,300
13 Jan 20232.03002.42002.02702.42002.4200112,800
12 Jan 20232.02002.16001.94002.10002.1000201,600
11 Jan 20232.07002.09001.96002.06002.0600145,100
10 Jan 20232.00002.17001.93002.08002.0800269,900
09 Jan 20232.03002.19501.94001.99001.9900268,200
06 Jan 20231.92002.04001.86002.01002.0100107,100
05 Jan 20232.02002.03001.93001.93001.9300123,600
04 Jan 20232.25002.30001.91002.07002.0700324,100
03 Jan 20232.74002.82202.26002.26002.2600303,500
30 Dec 20222.45002.83002.21502.83002.8300478,600
29 Dec 20221.67002.49001.67002.49002.4900855,100
28 Dec 20221.49001.81001.49001.79001.7900500,300
27 Dec 20221.51001.73001.43501.54001.5400350,900
23 Dec 20221.52001.57001.49501.55001.5500151,500
22 Dec 20221.47001.53001.20001.52001.52001,138,100
21 Dec 20221.56001.66001.44001.52001.5200333,800
20 Dec 20221.71001.71001.48001.57001.5700548,600
19 Dec 20221.89001.92001.61001.72001.7200701,000
16 Dec 20221.98002.00001.82001.93001.93001,140,600
15 Dec 20221.96002.11001.84001.97001.9700616,700
14 Dec 20222.13002.13001.95002.03002.0300886,800
13 Dec 20222.34002.53502.12002.14002.1400289,700
12 Dec 20222.66002.66002.32002.34002.3400330,100
09 Dec 20222.95002.95002.67002.67002.6700162,700
08 Dec 20222.78002.92002.67002.90002.9000172,600
07 Dec 20222.52002.78002.40002.76002.7600148,500
06 Dec 20222.57002.77002.50502.54002.5400151,500
05 Dec 20222.42002.83002.32002.63002.6300381,300
02 Dec 20222.33002.49002.21002.34002.3400171,700
01 Dec 20222.39002.48002.25002.40002.4000147,700
30 Nov 20222.33002.45002.13002.39002.3900143,600
29 Nov 20222.30002.41002.08002.38002.3800158,900
28 Nov 20222.55002.55002.23502.31002.3100131,500
25 Nov 20222.41002.50002.35002.37002.370019,300
23 Nov 20222.31002.52002.12502.47002.4700108,800
22 Nov 20222.44002.45002.19002.33002.3300119,400
21 Nov 20222.26002.51002.23002.40002.4000160,100
18 Nov 20222.20002.33001.95002.33002.3300217,600
17 Nov 20221.98002.20001.96002.20002.200051,800
16 Nov 20222.07002.07001.71002.07002.0700180,900
15 Nov 20221.94002.09001.79001.90001.9000469,400
14 Nov 20221.90001.96001.83001.86001.8600245,100
11 Nov 20221.91001.96001.84001.87001.870034,400
10 Nov 20221.90001.97001.57001.87001.8700318,200
09 Nov 20221.80001.97001.70001.94001.9400186,000
08 Nov 20221.87002.05001.50001.73001.7300376,500
07 Nov 20221.85002.14001.81002.02002.0200296,300
04 Nov 20222.00002.00001.71001.73001.7300100,700
03 Nov 20221.80002.09001.78501.95001.9500129,800
02 Nov 20221.86001.90001.80001.84001.840063,800
01 Nov 20221.84001.91501.75001.86001.8600166,700
31 Oct 20221.81001.81001.72001.78001.780040,700
28 Oct 20221.73001.82001.67001.80001.800084,400
27 Oct 20221.72001.77001.62001.73001.730098,900
26 Oct 20221.59001.77001.54001.75001.7500244,400
25 Oct 20221.41001.60001.39001.54001.5400102,000
24 Oct 20221.41001.42001.31001.42001.420039,900
21 Oct 20221.43001.45001.26601.33001.330051,100
20 Oct 20221.30001.36201.26001.29001.290033,300
19 Oct 20221.39001.44001.30001.34001.3400251,800
18 Oct 20221.34001.42901.33001.37001.3700275,300
17 Oct 20221.40001.53001.30001.30001.3000447,000
14 Oct 20221.36001.41001.29001.37001.370048,500
13 Oct 20221.26001.42001.23001.39001.390085,300
12 Oct 20221.25701.33601.20001.32001.320039,400
11 Oct 20221.16901.28001.16901.23001.230047,500
10 Oct 20221.29001.29001.17001.23001.2300159,800
07 Oct 20221.19001.27001.19001.26001.2600135,300
06 Oct 20221.39001.39001.20001.27001.270084,500
05 Oct 20221.49001.51001.35001.38001.3800132,600
04 Oct 20221.10001.54001.07001.52001.5200658,300
03 Oct 20221.12001.15301.09001.11001.110089,400
30 Sept 20221.25001.25001.05001.07001.0700263,400
29 Sept 20221.16001.22501.08001.21001.2100253,100
28 Sept 20221.60001.64001.18001.19001.19002,093,700
27 Sept 20221.19001.68001.14301.67001.67003,071,300
26 Sept 20220.94101.17000.92001.17001.17001,067,100
23 Sept 20221.26001.26000.98101.18001.180017,344,500
22 Sept 20220.96000.98500.88000.90700.907048,800
21 Sept 20220.95101.05000.90000.98000.980063,900
20 Sept 20220.98000.99200.86500.98100.9810103,600
19 Sept 20220.90001.05000.89000.96500.9650126,800
16 Sept 20220.93001.08000.91000.91000.9100145,400
15 Sept 20221.02001.02000.93000.98000.980056,700
14 Sept 20221.10001.10000.96000.98000.9800100,900
13 Sept 20221.02001.10101.00001.04001.040081,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...