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 (%)
May 31, 2022 2.750 2.885 2.700 2.790 86,422 -0.04(-1.41%)
May 27, 2022 2.950 2.950 2.750 2.830 220,692 -0.14(-4.71%)
May 26, 2022 2.710 3.080 2.710 2.970 191,939 +0.26(+9.59%)
May 25, 2022 2.630 2.720 2.540 2.710 138,165 +0.01(+0.37%)
May 24, 2022 2.690 2.720 2.630 2.700 85,191 +0.01(+0.37%)
May 23, 2022 2.870 2.870 2.630 2.690 125,048 -0.25(-8.50%)
May 20, 2022 2.870 3.090 2.840 2.940 158,253 +0.07(+2.44%)
May 19, 2022 2.790 3.000 2.750 2.870 273,790 +0.22(+8.30%)
May 18, 2022 2.600 2.770 2.600 2.650 139,283 +0.01(+0.38%)
May 17, 2022 2.840 3.000 2.620 2.640 261,378 -0.10(-3.65%)
May 16, 2022 2.580 3.220 2.540 2.740 211,244 +0.14(+5.38%)
May 13, 2022 2.610 2.680 2.520 2.600 161,525 +0.04(+1.56%)
May 12, 2022 2.580 2.630 2.500 2.560 66,780 +0.00(+0.00%)
May 11, 2022 2.810 2.920 2.540 2.560 65,289 -0.14(-5.19%)
May 10, 2022 2.700 2.850 2.650 2.700 355,174 +0.09(+3.45%)
May 09, 2022 2.760 2.860 2.520 2.610 186,380 -0.19(-6.79%)
May 06, 2022 2.750 2.970 2.660 2.800 179,412 +0.05(+1.82%)
May 05, 2022 3.020 3.039 2.750 2.750 220,327 -0.29(-9.54%)
May 04, 2022 3.080 3.100 2.937 3.040 62,557 +0.03(+1.00%)
May 03, 2022 3.140 3.310 2.880 3.010 68,936 -0.21(-6.52%)
May 02, 2022 2.800 3.350 2.683 3.220 202,117 +0.45(+16.25%)
Apr 29, 2022 2.980 3.040 2.670 2.770 116,434 -0.15(-5.14%)
Apr 28, 2022 3.070 3.220 2.750 2.920 115,910 -0.16(-5.19%)
Apr 27, 2022 3.050 3.159 2.910 3.080 68,156 +0.10(+3.36%)
Apr 26, 2022 3.080 3.190 2.900 2.980 34,442 -0.12(-3.87%)
Apr 25, 2022 2.990 3.160 2.960 3.100 23,107 +0.05(+1.64%)
Apr 22, 2022 3.340 3.400 3.015 3.050 46,443 -0.33(-9.76%)
Apr 21, 2022 3.600 3.910 3.095 3.380 513,109 -0.05(-1.46%)
Apr 20, 2022 3.150 3.430 2.980 3.430 88,924 +0.31(+9.94%)
Apr 19, 2022 2.990 3.170 2.940 3.120 116,195 +0.10(+3.31%)
Apr 18, 2022 3.000 3.030 2.740 3.020 88,688 +0.15(+5.23%)
Apr 14, 2022 2.860 2.930 2.750 2.870 61,172 +0.02(+0.70%)
Apr 13, 2022 2.870 2.950 2.600 2.850 168,091 -0.05(-1.72%)
Apr 12, 2022 2.840 3.130 2.835 2.900 90,159 +0.03(+1.05%)
Apr 11, 2022 3.100 3.200 2.760 2.870 185,086 -0.21(-6.82%)
Apr 08, 2022 3.210 3.210 3.040 3.080 111,732 +0.11(+3.70%)
Apr 07, 2022 3.000 3.280 2.885 2.970 347,881 -0.07(-2.30%)
Apr 06, 2022 3.200 3.386 3.000 3.040 230,680 -0.22(-6.75%)
Apr 05, 2022 3.520 3.645 3.250 3.260 371,870 -0.27(-7.65%)
Apr 04, 2022 3.780 3.780 3.510 3.530 215,077 -0.20(-5.36%)
Apr 01, 2022 4.140 4.150 3.640 3.730 143,211 -0.28(-6.98%)
Mar 31, 2022 4.120 4.300 4.000 4.010 31,669 -0.16(-3.84%)
Mar 30, 2022 4.290 4.410 4.120 4.170 193,430 -0.13(-3.02%)
Mar 29, 2022 4.020 4.390 4.020 4.300 182,498 +0.24(+5.91%)
Mar 28, 2022 4.360 4.362 4.020 4.060 60,637 -0.25(-5.80%)
Mar 25, 2022 4.650 4.800 4.290 4.310 91,501 -0.30(-6.51%)
Mar 24, 2022 5.400 5.490 4.480 4.610 175,906 -0.87(-15.88%)
Mar 23, 2022 5.820 5.978 5.400 5.480 97,281 -0.52(-8.67%)
Mar 22, 2022 6.110 6.350 5.870 6.000 142,949 -0.01(-0.17%)
Mar 21, 2022 6.530 6.840 5.660 6.010 111,021 -0.39(-6.09%)
Mar 18, 2022 5.500 6.540 5.213 6.400 274,444 +0.72(+12.68%)
Mar 17, 2022 4.710 5.680 4.482 5.680 171,444 +1.12(+24.56%)
Mar 16, 2022 4.640 4.860 4.020 4.560 190,142 +0.11(+2.47%)
Mar 15, 2022 3.370 4.540 3.310 4.450 363,070 +1.05(+30.88%)
Mar 14, 2022 3.150 3.960 3.150 3.400 490,781 +0.28(+8.97%)
Mar 11, 2022 3.510 3.565 3.080 3.120 234,064 -0.45(-12.61%)
Mar 10, 2022 3.650 3.680 3.410 3.570 53,382 -0.13(-3.51%)
Mar 09, 2022 3.810 3.920 3.650 3.700 84,647 +0.04(+1.09%)
Mar 08, 2022 3.860 3.870 3.520 3.660 27,134 -0.17(-4.44%)
Mar 07, 2022 4.050 4.070 3.540 3.830 85,200 -0.13(-3.28%)
Mar 04, 2022 4.320 4.467 3.960 3.960 58,985 -0.47(-10.61%)
Mar 03, 2022 4.760 4.760 4.370 4.430 37,158 +0.03(+0.68%)
Mar 02, 2022 4.820 4.820 4.320 4.400 58,085 -0.37(-7.76%)
Mar 01, 2022 4.830 5.050 4.600 4.770 14,490 -0.03(-0.63%)
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%)
Dec 01, 2021 9.550 9.740 8.300 8.410 154,713 -1.29(-13.30%)
Nov 30, 2021 9.860 10.41 9.565 9.700 130,960 -0.18(-1.82%)
Nov 29, 2021 11.36 11.60 9.880 9.880 147,627 -1.62(-14.09%)
Nov 26, 2021 11.50 12.24 11.28 11.50 102,151 -0.06(-0.52%)
Nov 24, 2021 10.36 11.57 10.17 11.56 219,443 +0.99(+9.37%)
Nov 23, 2021 11.00 11.20 10.20 10.57 198,921 +0.02(+0.19%)
Nov 22, 2021 10.96 11.41 10.27 10.55 215,564 -0.38(-3.48%)
Nov 19, 2021 11.04 11.08 10.54 10.93 109,439 +0.03(+0.28%)
Nov 18, 2021 10.00 10.95 9.900 10.90 105,417 +0.61(+5.93%)
Nov 17, 2021 9.640 10.52 9.640 10.29 71,591 +0.48(+4.89%)
Nov 16, 2021 11.00 11.08 9.510 9.810 287,035 -1.09(-10.00%)
Nov 15, 2021 10.10 11.16 10.00 10.90 261,031 +0.87(+8.67%)
Nov 12, 2021 9.730 10.24 9.730 10.03 94,251 +0.16(+1.62%)
Nov 11, 2021 9.730 9.930 9.600 9.870 117,931 -0.02(-0.20%)
Nov 10, 2021 9.770 9.470 9.890 195,963 +0.18(+1.85%)
Nov 09, 2021 9.240 9.810 9.210 9.710 122,406 +0.26(+2.75%)
Nov 08, 2021 9.020 9.490 9.020 9.450 252,396 +0.37(+4.07%)
Nov 05, 2021 9.160 9.410 9.000 9.080 174,043 -0.21(-2.26%)
Nov 04, 2021 9.130 9.500 9.010 9.290 210,041 -0.07(-0.75%)
Nov 03, 2021 9.370 9.510 8.530 9.360 381,966 -0.01(-0.11%)
Nov 02, 2021 9.460 9.890 9.100 9.370 395,552 -0.43(-4.39%)
Nov 01, 2021 9.400 10.10 9.610 9.800 741,815 +0.60(+6.52%)
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.