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

Sonendo Inc (NY: SONX )

0.2300 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 (%)
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%)
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.