Sorrento Therapeutics, Inc. (SRNE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 3.3400 | 3.3400 | 2.8400 | 2.8800 | 2.8800 | 12,750,000 |
| 26 Jan 2022 | 3.6000 | 3.6200 | 3.1100 | 3.2600 | 3.2600 | 13,549,400 |
| 25 Jan 2022 | 3.4600 | 3.6200 | 3.3300 | 3.5100 | 3.5100 | 8,037,400 |
| 24 Jan 2022 | 3.6900 | 3.7000 | 3.1500 | 3.5400 | 3.5400 | 16,751,700 |
| 21 Jan 2022 | 4.0800 | 4.1000 | 3.7400 | 3.8100 | 3.8100 | 12,394,600 |
| 20 Jan 2022 | 4.2900 | 4.5300 | 4.1400 | 4.1700 | 4.1700 | 6,433,800 |
| 19 Jan 2022 | 4.3200 | 4.5000 | 4.2500 | 4.3100 | 4.3100 | 4,928,500 |
| 18 Jan 2022 | 4.4000 | 4.5300 | 4.2200 | 4.2300 | 4.2300 | 4,822,800 |
| 14 Jan 2022 | 4.2700 | 4.5800 | 4.2300 | 4.5600 | 4.5600 | 5,237,200 |
| 13 Jan 2022 | 4.5200 | 4.6700 | 4.3200 | 4.3300 | 4.3300 | 4,383,900 |
| 12 Jan 2022 | 4.7000 | 4.7600 | 4.4500 | 4.4900 | 4.4900 | 4,781,400 |
| 11 Jan 2022 | 4.6700 | 4.7500 | 4.5600 | 4.6800 | 4.6800 | 3,005,100 |
| 10 Jan 2022 | 4.5000 | 4.7000 | 4.3900 | 4.6700 | 4.6700 | 4,544,200 |
| 07 Jan 2022 | 4.5800 | 4.8000 | 4.5300 | 4.5300 | 4.5300 | 3,881,400 |
| 06 Jan 2022 | 4.4300 | 4.6600 | 4.3300 | 4.5400 | 4.5400 | 5,313,900 |
| 05 Jan 2022 | 4.7100 | 4.8300 | 4.4000 | 4.4000 | 4.4000 | 5,503,400 |
| 04 Jan 2022 | 4.9500 | 4.9900 | 4.6700 | 4.7300 | 4.7300 | 4,267,800 |
| 03 Jan 2022 | 4.6800 | 4.9700 | 4.5700 | 4.9000 | 4.9000 | 6,811,400 |
| 31 Dec 2021 | 4.9000 | 4.9700 | 4.6500 | 4.6500 | 4.6500 | 8,989,200 |
| 30 Dec 2021 | 4.8700 | 5.1000 | 4.8400 | 4.9000 | 4.9000 | 8,618,400 |
| 29 Dec 2021 | 4.9600 | 5.0000 | 4.8500 | 4.8700 | 4.8700 | 7,792,200 |
| 28 Dec 2021 | 5.5000 | 5.5800 | 4.9000 | 4.9100 | 4.9100 | 11,647,300 |
| 27 Dec 2021 | 5.8900 | 5.9200 | 5.5400 | 5.5700 | 5.5700 | 6,715,300 |
| 23 Dec 2021 | 5.7000 | 5.8300 | 5.5400 | 5.7300 | 5.7300 | 3,411,400 |
| 22 Dec 2021 | 5.8300 | 5.8300 | 5.5800 | 5.6900 | 5.6900 | 3,978,300 |
| 21 Dec 2021 | 5.9000 | 5.9400 | 5.7200 | 5.8200 | 5.8200 | 3,517,700 |
| 20 Dec 2021 | 6.0100 | 6.1000 | 5.8200 | 5.8700 | 5.8700 | 4,421,800 |
| 17 Dec 2021 | 5.9000 | 6.3000 | 5.8200 | 6.1000 | 6.1000 | 11,257,100 |
| 16 Dec 2021 | 6.1900 | 6.2300 | 5.8800 | 5.9300 | 5.9300 | 4,026,000 |
| 15 Dec 2021 | 6.1000 | 6.2500 | 5.7500 | 6.1800 | 6.1800 | 5,780,000 |
| 14 Dec 2021 | 6.0900 | 6.1400 | 5.8700 | 6.1000 | 6.1000 | 4,668,300 |
| 13 Dec 2021 | 6.2100 | 6.4100 | 6.0300 | 6.2300 | 6.2300 | 5,496,100 |
| 10 Dec 2021 | 6.1800 | 6.3700 | 6.0500 | 6.2000 | 6.2000 | 5,208,400 |
| 09 Dec 2021 | 6.3600 | 6.5300 | 6.1600 | 6.1900 | 6.1900 | 6,627,300 |
| 08 Dec 2021 | 5.8500 | 6.4000 | 5.7700 | 6.2900 | 6.2900 | 6,293,000 |
| 07 Dec 2021 | 5.3500 | 6.1400 | 5.3500 | 5.9500 | 5.9500 | 9,363,500 |
| 06 Dec 2021 | 5.0000 | 5.2700 | 4.6900 | 5.2500 | 5.2500 | 9,610,700 |
| 03 Dec 2021 | 5.5100 | 5.5800 | 4.9200 | 4.9500 | 4.9500 | 9,627,500 |
| 02 Dec 2021 | 5.5000 | 5.6800 | 5.4100 | 5.5100 | 5.5100 | 4,241,800 |
| 01 Dec 2021 | 5.9600 | 5.9600 | 5.5200 | 5.5300 | 5.5300 | 6,529,000 |
| 30 Nov 2021 | 5.8500 | 6.0500 | 5.6400 | 5.9600 | 5.9600 | 5,631,000 |
| 29 Nov 2021 | 6.1400 | 6.1700 | 5.8800 | 5.8900 | 5.8900 | 5,930,600 |
| 26 Nov 2021 | 5.9100 | 6.1500 | 5.8400 | 5.9400 | 5.9400 | 4,083,800 |
| 24 Nov 2021 | 5.9000 | 5.9900 | 5.7000 | 5.9700 | 5.9700 | 3,833,400 |
| 23 Nov 2021 | 6.1500 | 6.1600 | 5.8400 | 5.9400 | 5.9400 | 4,939,600 |
| 22 Nov 2021 | 6.0800 | 6.2700 | 5.9600 | 6.1800 | 6.1800 | 4,990,600 |
| 19 Nov 2021 | 5.9700 | 6.1200 | 5.8600 | 6.0600 | 6.0600 | 4,241,800 |
| 18 Nov 2021 | 6.2000 | 6.2600 | 5.7900 | 6.0100 | 6.0100 | 7,977,700 |
| 17 Nov 2021 | 6.1500 | 6.2600 | 6.0700 | 6.2000 | 6.2000 | 3,676,000 |
| 16 Nov 2021 | 6.1000 | 6.2000 | 5.9000 | 6.1800 | 6.1800 | 6,794,400 |
| 15 Nov 2021 | 6.4400 | 6.4800 | 6.0900 | 6.1100 | 6.1100 | 6,143,600 |
| 12 Nov 2021 | 6.4500 | 6.6100 | 6.3300 | 6.4200 | 6.4200 | 5,388,300 |
| 11 Nov 2021 | 6.4300 | 6.5200 | 6.3300 | 6.3600 | 6.3600 | 2,939,900 |
| 10 Nov 2021 | 6.4300 | 6.7400 | 6.3900 | 6.4000 | 6.4000 | 4,367,100 |
| 09 Nov 2021 | 6.5700 | 6.7300 | 6.3900 | 6.4700 | 6.4700 | 3,753,800 |
| 08 Nov 2021 | 6.6500 | 6.7200 | 6.4200 | 6.5700 | 6.5700 | 5,646,000 |
| 05 Nov 2021 | 6.8200 | 6.9900 | 6.4600 | 6.6200 | 6.6200 | 6,175,000 |
| 04 Nov 2021 | 7.2000 | 7.2300 | 6.8300 | 6.9000 | 6.9000 | 4,411,400 |
| 03 Nov 2021 | 6.9100 | 7.4000 | 6.8700 | 7.2300 | 7.2300 | 6,146,500 |
| 02 Nov 2021 | 6.9900 | 7.0200 | 6.8100 | 6.9500 | 6.9500 | 3,762,700 |
| 01 Nov 2021 | 6.8500 | 7.2100 | 6.8300 | 7.0500 | 7.0500 | 5,041,200 |
| 29 Oct 2021 | 7.0100 | 7.0500 | 6.8400 | 6.8600 | 6.8600 | 2,665,800 |
| 28 Oct 2021 | 6.7100 | 7.0600 | 6.6400 | 7.0500 | 7.0500 | 3,822,000 |
| 27 Oct 2021 | 6.7400 | 7.1800 | 6.6900 | 6.6900 | 6.6900 | 6,343,900 |
| 26 Oct 2021 | 6.7700 | 6.8400 | 6.6700 | 6.7300 | 6.7300 | 2,931,200 |
| 25 Oct 2021 | 6.4500 | 6.8400 | 6.3700 | 6.8200 | 6.8200 | 4,549,000 |
| 22 Oct 2021 | 6.4500 | 6.5400 | 6.2900 | 6.4500 | 6.4500 | 3,921,300 |
| 21 Oct 2021 | 6.5000 | 6.7200 | 6.4800 | 6.5600 | 6.5600 | 3,527,400 |
| 20 Oct 2021 | 6.7000 | 6.7500 | 6.3500 | 6.5000 | 6.5000 | 8,317,200 |
| 19 Oct 2021 | 6.7400 | 6.8000 | 6.6900 | 6.7400 | 6.7400 | 3,388,900 |
| 18 Oct 2021 | 6.7900 | 6.8000 | 6.6800 | 6.6900 | 6.6900 | 2,547,300 |
| 15 Oct 2021 | 6.9400 | 7.0200 | 6.7900 | 6.8400 | 6.8400 | 3,702,500 |
| 14 Oct 2021 | 6.7400 | 7.0000 | 6.6800 | 6.8800 | 6.8800 | 4,651,100 |
| 13 Oct 2021 | 6.6800 | 6.7200 | 6.5600 | 6.6700 | 6.6700 | 3,007,100 |
| 12 Oct 2021 | 6.5500 | 6.5800 | 6.4000 | 6.5200 | 6.5200 | 2,967,100 |
| 11 Oct 2021 | 6.4700 | 6.5800 | 6.3800 | 6.4600 | 6.4600 | 2,522,100 |
| 08 Oct 2021 | 6.6400 | 6.6600 | 6.4600 | 6.4900 | 6.4900 | 3,080,600 |
| 07 Oct 2021 | 6.4100 | 6.7200 | 6.3300 | 6.6100 | 6.6100 | 3,232,300 |
| 06 Oct 2021 | 6.2500 | 6.4400 | 6.2500 | 6.3600 | 6.3600 | 3,807,100 |
| 05 Oct 2021 | 6.3600 | 6.4200 | 6.1400 | 6.4100 | 6.4100 | 5,253,200 |
| 04 Oct 2021 | 6.7100 | 6.7100 | 6.3300 | 6.3500 | 6.3500 | 7,950,400 |
| 01 Oct 2021 | 7.7400 | 7.7400 | 6.6000 | 6.8200 | 6.8200 | 18,781,700 |
| 30 Sept 2021 | 7.4300 | 7.7000 | 7.3500 | 7.6300 | 7.6300 | 4,202,900 |
| 29 Sept 2021 | 7.6000 | 7.7900 | 7.3100 | 7.4100 | 7.4100 | 5,732,600 |
| 28 Sept 2021 | 8.0500 | 8.1200 | 7.5600 | 7.5700 | 7.5700 | 6,267,700 |
| 27 Sept 2021 | 7.9100 | 8.2000 | 7.8400 | 8.1400 | 8.1400 | 4,213,900 |
| 24 Sept 2021 | 8.0100 | 8.0800 | 7.8300 | 7.8300 | 7.8300 | 3,434,400 |
| 23 Sept 2021 | 8.0400 | 8.1200 | 7.9400 | 8.0800 | 8.0800 | 3,571,400 |
| 22 Sept 2021 | 8.0500 | 8.1200 | 7.9700 | 7.9900 | 7.9900 | 3,284,200 |
| 21 Sept 2021 | 8.0000 | 8.1300 | 7.9000 | 8.0000 | 8.0000 | 2,806,000 |
| 20 Sept 2021 | 8.0500 | 8.2200 | 7.8800 | 7.9700 | 7.9700 | 5,102,500 |
| 17 Sept 2021 | 8.1000 | 8.2800 | 7.9700 | 8.2500 | 8.2500 | 8,320,600 |
| 16 Sept 2021 | 7.9300 | 8.0800 | 7.9300 | 8.0800 | 8.0800 | 2,559,300 |
| 15 Sept 2021 | 7.8100 | 8.0400 | 7.7700 | 7.9400 | 7.9400 | 3,214,700 |
| 14 Sept 2021 | 8.0000 | 8.0900 | 7.7700 | 7.8400 | 7.8400 | 3,821,300 |
| 13 Sept 2021 | 7.9500 | 8.2300 | 7.8200 | 8.0400 | 8.0400 | 4,152,800 |
| 10 Sept 2021 | 8.0500 | 8.1100 | 7.8800 | 7.9200 | 7.9200 | 3,985,300 |
| 09 Sept 2021 | 8.0900 | 8.1800 | 8.0100 | 8.0200 | 8.0200 | 3,756,800 |
| 08 Sept 2021 | 8.4200 | 8.4200 | 7.9700 | 8.0800 | 8.0800 | 6,171,000 |
| 07 Sept 2021 | 8.7700 | 8.8800 | 8.3800 | 8.3800 | 8.3800 | 5,252,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
