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 28, 2023 1.650 1.800 1.580 1.800 108,525 +0.23(+14.65%)
Apr 27, 2023 1.430 1.690 1.380 1.570 65,138 +0.20(+14.60%)
Apr 26, 2023 1.580 1.600 1.370 1.370 177,492 -0.15(-9.87%)
Apr 25, 2023 1.790 1.830 1.520 1.520 78,797 -0.25(-14.12%)
Apr 24, 2023 1.410 1.770 1.410 1.770 132,200 +0.41(+30.15%)
Apr 21, 2023 1.360 1.430 1.230 1.360 220,237 -0.02(-1.45%)
Apr 20, 2023 1.600 1.600 1.380 1.380 114,417 -0.13(-8.61%)
Apr 19, 2023 1.610 1.640 1.510 1.510 109,499 -0.07(-4.43%)
Apr 18, 2023 1.700 1.710 1.550 1.580 70,018 -0.15(-8.67%)
Apr 17, 2023 1.790 1.875 1.710 1.730 72,520 -0.10(-5.46%)
Apr 14, 2023 1.930 1.930 1.700 1.830 40,531 -0.13(-6.63%)
Apr 13, 2023 2.000 2.000 1.880 1.960 26,833 -0.04(-2.00%)
Apr 12, 2023 1.990 2.000 1.930 2.000 9,586 -0.01(-0.50%)
Apr 11, 2023 2.020 2.050 1.950 2.010 40,190 +0.09(+4.69%)
Apr 10, 2023 1.950 2.000 1.850 1.920 50,352 -0.04(-2.04%)
Apr 06, 2023 1.820 1.990 1.760 1.960 50,777 +0.08(+4.26%)
Apr 05, 2023 1.970 2.000 1.880 1.880 53,157 -0.04(-2.08%)
Apr 04, 2023 1.890 1.980 1.760 1.920 38,463 +0.04(+2.13%)
Apr 03, 2023 2.020 2.020 1.820 1.880 57,660 -0.12(-6.00%)
Mar 31, 2023 1.890 2.040 1.857 2.000 118,298 +0.09(+4.71%)
Mar 30, 2023 1.760 2.105 1.725 1.910 269,628 +0.21(+12.35%)
Mar 29, 2023 1.810 1.870 1.650 1.700 236,624 -0.13(-7.10%)
Mar 28, 2023 1.800 1.940 1.720 1.830 74,102 -0.05(-2.66%)
Mar 27, 2023 1.800 2.000 1.790 1.880 163,184 +0.06(+3.30%)
Mar 24, 2023 1.830 1.830 1.700 1.820 91,244 +0.02(+1.11%)
Mar 23, 2023 1.940 1.940 1.800 1.800 49,079 -0.17(-8.63%)
Mar 22, 2023 1.980 2.020 1.930 1.970 30,849 -0.03(-1.50%)
Mar 21, 2023 2.040 2.040 1.900 2.000 122,370 +0.00(+0.00%)
Mar 20, 2023 2.030 2.071 1.950 2.000 333,154 +0.02(+1.01%)
Mar 17, 2023 1.790 2.175 1.710 1.980 240,217 +0.21(+11.86%)
Mar 16, 2023 1.610 1.790 1.600 1.770 153,771 +0.14(+8.59%)
Mar 15, 2023 1.650 1.690 1.500 1.630 463,828 -0.02(-1.21%)
Mar 14, 2023 1.460 1.650 1.460 1.650 775,807 +0.12(+7.84%)
Mar 13, 2023 1.760 1.800 1.330 1.530 408,774 -0.14(-8.38%)
Mar 10, 2023 1.860 1.950 1.650 1.670 349,263 -0.18(-9.73%)
Mar 09, 2023 2.160 2.160 1.850 1.850 95,057 -0.14(-7.04%)
Mar 08, 2023 2.250 2.250 1.940 1.990 356,811 -0.21(-9.55%)
Mar 07, 2023 2.160 2.250 2.060 2.200 159,889 +0.05(+2.33%)
Mar 06, 2023 2.210 2.270 2.150 2.150 104,693 -0.11(-4.87%)
Mar 03, 2023 2.250 2.309 2.220 2.260 125,522 +0.02(+0.89%)
Mar 02, 2023 2.350 2.410 2.130 2.240 100,389 -0.13(-5.49%)
Mar 01, 2023 2.460 2.490 2.370 2.370 71,015 -0.13(-5.20%)
Feb 28, 2023 2.520 2.520 2.400 2.500 136,547 -0.01(-0.40%)
Feb 27, 2023 2.460 2.530 2.450 2.510 30,277 +0.07(+2.87%)
Feb 24, 2023 2.540 2.572 2.410 2.440 41,774 -0.18(-6.87%)
Feb 23, 2023 2.600 2.620 2.546 2.620 39,268 +0.02(+0.77%)
Feb 22, 2023 2.590 2.600 2.565 2.600 56,219 +0.02(+0.78%)
Feb 21, 2023 2.590 2.603 2.520 2.580 33,798 -0.03(-1.15%)
Feb 17, 2023 2.560 2.650 2.560 2.610 22,555 +0.06(+2.35%)
Feb 16, 2023 2.550 2.630 2.488 2.550 41,303 -0.10(-3.77%)
Feb 15, 2023 2.650 2.650 2.570 2.650 52,493 +0.06(+2.32%)
Feb 14, 2023 2.480 2.640 2.480 2.590 24,855 +0.03(+1.17%)
Feb 13, 2023 2.470 2.630 2.450 2.560 40,967 +0.09(+3.64%)
Feb 10, 2023 2.460 2.480 2.330 2.470 61,765 +0.03(+1.23%)
Feb 09, 2023 2.480 2.570 2.440 2.440 47,897 -0.08(-3.17%)
Feb 08, 2023 2.580 2.600 2.460 2.520 48,742 -0.03(-1.18%)
Feb 07, 2023 2.520 2.600 2.450 2.550 106,027 +0.02(+0.79%)
Feb 06, 2023 2.540 2.600 2.400 2.530 35,102 -0.03(-1.17%)
Feb 03, 2023 2.570 2.590 2.400 2.560 70,172 -0.04(-1.54%)
Feb 02, 2023 2.610 2.670 2.460 2.600 142,193 -0.06(-2.26%)
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.