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 (%)
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%)
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.