Australia markets closed

Sonendo, Inc. (SONX)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0919+0.0035 (+3.95%)
At close: 03:42PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.08850.09480.08850.09190.0919212,338
18 Apr 20240.09010.09890.08320.08840.0884183,989
17 Apr 20240.09010.09310.09010.09200.092018,302
16 Apr 20240.09900.09900.09000.09370.093783,675
15 Apr 20240.09900.09900.08200.08200.0820133,532
12 Apr 20240.09900.09900.08620.09000.0900218,142
11 Apr 20240.10510.11230.08520.08520.0852399,645
10 Apr 20240.11980.11980.10430.10430.10432,233
09 Apr 20240.12000.12000.10950.11190.111918,008
08 Apr 20240.09060.13100.08450.10400.10401,456,468
05 Apr 20240.08800.10100.08800.09560.0956683,855
04 Apr 20240.09760.09790.08210.08400.0840905,115
03 Apr 20240.10210.10530.09610.09810.0981298,144
02 Apr 20240.10990.11000.08000.10230.1023511,140
01 Apr 20240.10210.10990.10210.10600.106074,929
28 Mar 20240.10800.11370.10170.10590.105953,978
27 Mar 20240.10210.11420.10210.10600.106033,153
26 Mar 20240.10160.11250.10160.11000.110079,924
25 Mar 20240.10790.12000.10160.10500.1050102,492
22 Mar 20240.10990.10990.10160.10500.1050327,919
21 Mar 20240.10990.11030.10100.10160.1016208,191
20 Mar 20240.10900.11000.10100.10110.1011165,095
19 Mar 20240.10400.10950.10100.10500.105093,139
18 Mar 20240.10750.10750.10000.10110.1011256,525
15 Mar 20240.09250.11890.09250.10480.10482,499,271
14 Mar 20240.13490.13500.09750.10000.10001,800,725
13 Mar 20240.09990.14000.09990.12350.12351,507,870
12 Mar 20240.15000.17000.08370.09990.09993,631,112
11 Mar 20240.20000.20000.15100.17000.1700140,963
08 Mar 20240.14110.17500.14110.17000.1700413,033
07 Mar 20240.16000.17500.14000.17500.17501,969,116
06 Mar 20240.17500.23000.16000.16460.1646978,735
05 Mar 20240.15120.23640.15120.17600.1760416,444
04 Mar 20240.18250.18250.16520.18000.1800183,888
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...