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 (%)
Feb 28, 2022 4.920 5.100 4.686 4.800 46,180 -0.14(-2.83%)
Feb 25, 2022 5.110 4.987 4.880 4.940 37,386 -0.02(-0.40%)
Feb 24, 2022 4.880 5.071 4.775 4.960 83,015 +0.01(+0.20%)
Feb 23, 2022 5.100 5.170 4.870 4.950 50,396 -0.20(-3.88%)
Feb 22, 2022 5.450 5.550 5.030 5.150 64,984 -0.29(-5.33%)
Feb 18, 2022 5.440 0 -0.16(-2.86%)
Feb 17, 2022 5.530 5.727 5.300 5.600 24,921 +0.04(+0.72%)
Feb 16, 2022 5.660 5.740 5.440 5.560 11,601 -0.20(-3.47%)
Feb 15, 2022 5.270 6.020 5.270 5.760 60,645 +0.53(+10.13%)
Feb 14, 2022 5.440 5.510 5.020 5.230 66,378 -0.19(-3.51%)
Feb 11, 2022 5.690 5.870 5.210 5.420 71,637 -0.31(-5.41%)
Feb 10, 2022 5.810 6.170 5.580 5.730 105,597 -0.23(-3.86%)
Feb 09, 2022 6.330 6.350 5.890 5.960 102,291 -0.27(-4.33%)
Feb 08, 2022 6.050 6.469 6.010 6.230 15,389 +0.05(+0.81%)
Feb 07, 2022 6.190 6.440 6.040 6.180 38,782 -0.07(-1.12%)
Feb 04, 2022 6.000 6.255 5.430 6.250 157,698 +0.19(+3.14%)
Feb 03, 2022 6.210 6.000 6.060 67,016 -0.28(-4.42%)
Feb 02, 2022 7.510 7.700 6.240 6.340 168,765 -1.28(-16.80%)
Feb 01, 2022 7.180 7.650 7.010 7.620 38,925 +0.41(+5.69%)
Jan 31, 2022 7.170 7.210 73,245 -0.10(-1.37%)
Jan 28, 2022 7.000 7.690 7.000 7.310 104,992 +0.29(+4.13%)
Jan 27, 2022 6.950 7.180 6.550 7.020 130,264 +0.18(+2.63%)
Jan 26, 2022 7.350 7.400 6.680 6.840 58,123 -0.42(-5.79%)
Jan 25, 2022 6.460 7.300 6.350 7.260 111,531 +0.68(+10.33%)
Jan 24, 2022 6.550 6.760 5.820 6.580 81,019 -0.08(-1.20%)
Jan 21, 2022 6.990 7.080 6.570 6.660 60,080 -0.40(-5.67%)
Jan 20, 2022 6.480 7.500 6.480 7.060 89,913 +0.52(+7.95%)
Jan 19, 2022 6.900 7.005 6.460 6.540 73,664 -0.25(-3.68%)
Jan 18, 2022 8.280 8.434 6.750 6.790 122,447 -1.38(-16.89%)
Jan 14, 2022 8.170 0 +0.39(+5.01%)
Jan 13, 2022 7.270 8.450 7.180 7.780 516,345 +0.60(+8.36%)
Jan 12, 2022 6.880 7.920 6.830 7.180 297,610 +0.43(+6.37%)
Jan 11, 2022 6.140 6.860 5.700 6.750 200,470 +1.11(+19.68%)
Jan 10, 2022 5.590 5.700 5.320 5.640 115,234 +0.01(+0.18%)
Jan 07, 2022 5.700 5.700 5.440 5.630 139,244 +0.10(+1.81%)
Jan 06, 2022 5.500 5.930 5.400 5.530 177,141 +0.09(+1.65%)
Jan 05, 2022 5.560 5.800 5.300 5.440 320,652 +0.04(+0.74%)
Jan 04, 2022 5.730 5.843 5.310 5.400 181,290 -0.39(-6.74%)
Jan 03, 2022 5.800 5.830 5.500 5.790 101,886 +0.03(+0.52%)
Dec 31, 2021 5.800 6.155 5.730 5.760 78,835 +0.04(+0.70%)
Dec 30, 2021 5.930 6.050 5.660 5.720 172,818 -0.19(-3.21%)
Dec 29, 2021 6.100 6.300 5.870 5.910 161,923 -0.22(-3.59%)
Dec 28, 2021 6.640 6.640 6.030 6.130 93,009 -0.38(-5.84%)
Dec 27, 2021 6.260 6.760 6.260 6.510 68,937 +0.23(+3.66%)
Dec 23, 2021 6.300 6.390 6.000 6.280 172,796 -0.07(-1.10%)
Dec 22, 2021 6.760 6.900 6.300 6.350 236,529 -0.40(-5.93%)
Dec 21, 2021 6.860 7.330 6.660 6.750 219,494 -0.11(-1.60%)
Dec 20, 2021 7.150 7.150 6.260 6.860 253,763 -0.37(-5.12%)
Dec 17, 2021 7.870 8.360 7.230 7.230 442,537 -0.68(-8.60%)
Dec 16, 2021 8.260 8.430 7.700 7.910 190,289 -0.13(-1.62%)
Dec 15, 2021 8.710 8.769 8.000 8.040 187,429 -0.46(-5.41%)
Dec 14, 2021 9.260 9.470 8.500 8.500 128,215 -0.98(-10.34%)
Dec 13, 2021 9.630 9.800 9.190 9.480 80,150 -0.29(-2.97%)
Dec 10, 2021 11.72 11.72 9.650 9.770 190,648 -1.15(-10.53%)
Dec 09, 2021 10.91 11.48 9.800 10.92 323,921 -0.03(-0.27%)
Dec 08, 2021 10.75 11.84 10.34 10.95 438,790 +0.76(+7.46%)
Dec 07, 2021 9.950 10.55 9.950 10.19 398,663 +0.69(+7.26%)
Dec 06, 2021 9.040 10.21 8.860 9.500 681,889 +1.22(+14.73%)
Dec 03, 2021 8.760 9.160 8.190 8.280 113,894 -0.54(-6.12%)
Dec 02, 2021 8.500 8.910 8.500 8.820 89,848 +0.41(+4.88%)
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.