Australia Markets open in 8 hrs 2 mins

Sonendo, Inc. (SONX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.8500+0.0300 (+1.65%)
As of 10:19AM EDT. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20231.80002.00001.79001.85001.850059,976
24 Mar 20231.83001.83001.70001.82001.820091,200
23 Mar 20231.94001.94001.80001.80001.800049,100
22 Mar 20231.97802.02001.93001.97001.970030,800
21 Mar 20232.04002.04001.90002.00002.0000122,400
20 Mar 20232.03002.07101.95002.00002.0000333,200
17 Mar 20231.79002.17501.71001.98001.9800240,200
16 Mar 20231.61001.79001.60001.77001.7700153,800
15 Mar 20231.65001.69001.50001.63001.6300463,800
14 Mar 20231.46001.65001.46001.65001.6500775,800
13 Mar 20231.76001.80001.33001.53001.5300408,800
10 Mar 20231.86001.95001.65001.67001.6700349,200
09 Mar 20232.16002.16001.85001.85001.850095,100
08 Mar 20232.25002.25001.94001.99001.9900356,800
07 Mar 20232.16002.25002.06002.20002.2000159,900
06 Mar 20232.21002.27002.15002.15002.1500104,700
03 Mar 20232.25002.30902.22002.26002.2600125,500
02 Mar 20232.35002.41002.13002.24002.2400100,400
01 Mar 20232.46002.49002.37002.37002.370071,000
28 Feb 20232.52002.52002.40002.50002.5000136,500
27 Feb 20232.46002.53002.45002.51002.510030,300
24 Feb 20232.54002.57202.41002.44002.440041,800
23 Feb 20232.60002.62002.54602.62002.620039,300
22 Feb 20232.59002.60002.56502.60002.600056,200
21 Feb 20232.59002.60302.52002.58002.580033,800
17 Feb 20232.56002.65002.56002.61002.610022,600
16 Feb 20232.55002.63002.48802.55002.550041,300
15 Feb 20232.65002.65002.57002.65002.650052,500
14 Feb 20232.48002.64002.48002.59002.590024,900
13 Feb 20232.47002.63002.45002.56002.560041,000
10 Feb 20232.46002.48002.33002.47002.470061,800
09 Feb 20232.48002.57002.44002.44002.440047,900
08 Feb 20232.58002.60002.46002.52002.520048,700
07 Feb 20232.52002.60002.45002.55002.5500106,000
06 Feb 20232.54002.60002.40002.53002.530035,100
03 Feb 20232.57002.59002.40002.56002.560070,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...