Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonendo Inc (NY: SONX )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.690 2.750 2.580 2.620 144,336 -0.06(-2.24%)
Jan 30, 2023 2.670 2.750 2.570 2.680 67,403 -0.01(-0.37%)
Jan 27, 2023 2.690 2.710 2.566 2.690 43,428 -0.02(-0.74%)
Jan 26, 2023 2.690 2.710 2.560 2.710 33,338 +0.05(+1.88%)
Jan 25, 2023 2.550 2.660 2.300 2.660 81,988 +0.09(+3.50%)
Jan 24, 2023 2.600 2.640 2.570 2.570 17,350 -0.07(-2.65%)
Jan 23, 2023 2.590 2.640 2.330 2.640 124,003 +0.06(+2.33%)
Jan 20, 2023 2.540 2.650 2.440 2.580 82,925 +0.00(+0.00%)
Jan 19, 2023 2.640 2.640 2.390 2.580 89,463 -0.08(-3.01%)
Jan 18, 2023 2.580 2.800 2.470 2.660 1,247,651 +0.08(+3.10%)
Jan 17, 2023 2.270 2.580 2.170 2.580 247,321 +0.16(+6.61%)
Jan 13, 2023 2.030 2.420 2.027 2.420 112,777 +0.32(+15.24%)
Jan 12, 2023 2.020 2.160 1.940 2.100 200,782 +0.04(+1.94%)
Jan 11, 2023 2.070 2.090 1.960 2.060 145,141 -0.02(-0.96%)
Jan 10, 2023 2.000 2.170 1.930 2.080 269,949 +0.09(+4.52%)
Jan 09, 2023 2.030 2.195 1.940 1.990 268,213 -0.02(-1.00%)
Jan 06, 2023 1.920 2.040 1.860 2.010 107,109 +0.08(+4.15%)
Jan 05, 2023 2.020 2.030 1.930 1.930 123,575 -0.14(-6.76%)
Jan 04, 2023 2.250 2.300 1.910 2.070 324,081 -0.19(-8.41%)
Jan 03, 2023 2.740 2.822 2.260 2.260 303,516 -0.57(-20.14%)
Dec 30, 2022 2.450 2.830 2.215 2.830 478,637 +0.34(+13.65%)
Dec 29, 2022 1.670 2.490 1.670 2.490 854,619 +0.70(+39.11%)
Dec 28, 2022 1.490 1.810 1.490 1.790 500,311 +0.25(+16.23%)
Dec 27, 2022 1.510 1.730 1.435 1.540 350,893 -0.01(-0.65%)
Dec 23, 2022 1.520 1.570 1.495 1.550 151,451 +0.03(+1.97%)
Dec 22, 2022 1.470 1.530 1.200 1.520 1,138,050 +0.00(+0.00%)
Dec 21, 2022 1.560 1.660 1.440 1.520 333,787 -0.05(-3.18%)
Dec 20, 2022 1.710 1.710 1.480 1.570 548,661 -0.15(-8.72%)
Dec 19, 2022 1.890 1.920 1.610 1.720 699,536 -0.21(-10.88%)
Dec 16, 2022 1.980 2.000 1.820 1.930 1,140,586 -0.04(-2.03%)
Dec 15, 2022 1.960 2.110 1.840 1.970 616,733 -0.06(-2.96%)
Dec 14, 2022 2.130 2.130 1.950 2.030 886,829 -0.11(-5.14%)
Dec 13, 2022 2.340 2.535 2.120 2.140 289,680 -0.20(-8.55%)
Dec 12, 2022 2.660 2.660 2.320 2.340 330,077 -0.33(-12.36%)
Dec 09, 2022 2.950 2.950 2.670 2.670 162,704 -0.23(-7.93%)
Dec 08, 2022 2.780 2.920 2.670 2.900 172,627 +0.14(+5.07%)
Dec 07, 2022 2.520 2.780 2.400 2.760 148,505 +0.22(+8.66%)
Dec 06, 2022 2.570 2.770 2.505 2.540 151,526 -0.09(-3.42%)
Dec 05, 2022 2.420 2.830 2.320 2.630 381,301 +0.29(+12.39%)
Dec 02, 2022 2.330 2.490 2.210 2.340 171,731 -0.06(-2.50%)
Dec 01, 2022 2.390 2.480 2.250 2.400 147,679 +0.01(+0.42%)
Nov 30, 2022 2.330 2.450 2.130 2.390 143,605 +0.01(+0.42%)
Nov 29, 2022 2.300 2.410 2.080 2.380 158,860 +0.07(+3.03%)
Nov 28, 2022 2.550 2.550 2.235 2.310 131,528 -0.06(-2.53%)
Nov 25, 2022 2.410 2.500 2.350 2.370 19,332 -0.10(-4.05%)
Nov 23, 2022 2.310 2.520 2.125 2.470 108,820 +0.14(+6.01%)
Nov 22, 2022 2.440 2.450 2.190 2.330 119,431 -0.07(-2.92%)
Nov 21, 2022 2.260 2.510 2.230 2.400 160,149 +0.07(+3.00%)
Nov 18, 2022 2.200 2.330 1.950 2.330 217,601 +0.13(+5.91%)
Nov 17, 2022 1.980 2.200 1.960 2.200 51,780 +0.13(+6.28%)
Nov 16, 2022 2.070 2.070 1.710 2.070 180,923 +0.17(+8.95%)
Nov 15, 2022 1.940 2.090 1.790 1.900 469,436 +0.04(+2.15%)
Nov 14, 2022 1.900 1.960 1.830 1.860 245,059 -0.01(-0.53%)
Nov 11, 2022 1.910 1.960 1.840 1.870 34,436 +0.00(+0.00%)
Nov 10, 2022 1.900 1.970 1.570 1.870 318,242 -0.07(-3.61%)
Nov 09, 2022 1.800 1.970 1.700 1.940 186,009 +0.21(+12.14%)
Nov 08, 2022 1.870 2.050 1.500 1.730 376,516 -0.29(-14.36%)
Nov 07, 2022 1.850 2.140 1.810 2.020 296,256 +0.29(+16.76%)
Nov 04, 2022 2.000 2.000 1.710 1.730 100,743 -0.22(-11.28%)
Nov 03, 2022 1.800 2.090 1.784 1.950 129,830 +0.11(+5.98%)
Nov 02, 2022 1.860 1.900 1.800 1.840 64,790 -0.02(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.