U.S. markets open in 46 minutes
F S&P 500
5,052.50 -55.00 (-1.08%) F Dow Jones
38,289.00 -391.00 (-1.01%) F Nasdaq
17,412.00 -252.50 (-1.43%) E-mini Russell 2000 Index Futur
1,996.30 -10.50 (-0.52%) Petróleo
83.20 +0.39 (+0.47%) Oro
2,338.80 +0.40 (+0.02%)
Sonnet BioTherapeutics Holdings, Inc. (SONN)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1.7900 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 6,200 |
| 23 abr 2024 | 1.7000 | 1.8400 | 1.6600 | 1.7800 | 1.7800 | 18,300 |
| 22 abr 2024 | 1.7700 | 1.7800 | 1.6900 | 1.7000 | 1.7000 | 17,900 |
| 19 abr 2024 | 1.7900 | 1.8900 | 1.7700 | 1.8200 | 1.8200 | 22,200 |
| 18 abr 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 18,000 |
| 17 abr 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 10,000 |
| 16 abr 2024 | 1.8000 | 1.8700 | 1.6500 | 1.6700 | 1.6700 | 28,100 |
| 15 abr 2024 | 2.0100 | 2.0100 | 1.8000 | 1.8100 | 1.8100 | 46,300 |
| 12 abr 2024 | 2.0800 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 19,000 |
| 11 abr 2024 | 1.9700 | 2.1000 | 1.9700 | 2.0200 | 2.0200 | 27,800 |
| 10 abr 2024 | 1.9600 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 9,300 |
| 09 abr 2024 | 2.1000 | 2.1000 | 1.9400 | 1.9600 | 1.9600 | 25,000 |
| 08 abr 2024 | 2.0500 | 2.0800 | 1.9900 | 2.0300 | 2.0300 | 25,000 |
| 05 abr 2024 | 1.9600 | 2.0600 | 1.9600 | 2.0000 | 2.0000 | 18,800 |
| 04 abr 2024 | 1.9900 | 2.0300 | 1.9100 | 1.9800 | 1.9800 | 18,800 |
| 03 abr 2024 | 1.9000 | 2.0000 | 1.8800 | 1.9600 | 1.9600 | 21,600 |
| 02 abr 2024 | 1.9500 | 1.9800 | 1.8300 | 1.9000 | 1.9000 | 49,800 |
| 01 abr 2024 | 1.9700 | 2.0300 | 1.8800 | 1.8900 | 1.8900 | 20,500 |
| 28 mar 2024 | 1.9700 | 1.9700 | 1.8000 | 1.8600 | 1.8600 | 70,700 |
| 27 mar 2024 | 1.9500 | 2.0300 | 1.9000 | 2.0300 | 2.0300 | 42,500 |
| 26 mar 2024 | 2.0800 | 2.1700 | 1.9700 | 2.0400 | 2.0400 | 45,600 |
| 25 mar 2024 | 2.1500 | 2.2300 | 2.0500 | 2.0800 | 2.0800 | 17,300 |
| 22 mar 2024 | 2.1500 | 2.2200 | 2.0600 | 2.1400 | 2.1400 | 51,300 |
| 21 mar 2024 | 2.0600 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 56,800 |
| 20 mar 2024 | 2.2000 | 2.2700 | 1.9500 | 2.0700 | 2.0700 | 81,700 |
| 19 mar 2024 | 2.2700 | 2.3300 | 2.1200 | 2.1800 | 2.1800 | 67,000 |
| 18 mar 2024 | 2.0200 | 2.3400 | 2.0200 | 2.2600 | 2.2600 | 276,800 |
| 15 mar 2024 | 1.6800 | 2.1200 | 1.6700 | 2.0200 | 2.0200 | 141,600 |
| 14 mar 2024 | 1.8300 | 1.8400 | 1.6500 | 1.6700 | 1.6700 | 75,700 |
| 13 mar 2024 | 1.7900 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 62,300 |
| 12 mar 2024 | 1.9400 | 2.0000 | 1.7900 | 1.8000 | 1.8000 | 182,900 |
| 11 mar 2024 | 2.0500 | 2.2100 | 1.8600 | 2.0700 | 2.0700 | 3,158,700 |
| 08 mar 2024 | 1.9400 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 58,100 |
| 07 mar 2024 | 1.9000 | 1.9300 | 1.8500 | 1.9100 | 1.9100 | 24,700 |
| 06 mar 2024 | 1.9200 | 1.9600 | 1.8400 | 1.9200 | 1.9200 | 49,400 |
| 05 mar 2024 | 1.8800 | 1.9400 | 1.8200 | 1.9000 | 1.9000 | 29,700 |
| 04 mar 2024 | 1.8900 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 60,000 |
| 01 mar 2024 | 1.9800 | 1.9800 | 1.7300 | 1.8100 | 1.8100 | 101,000 |
| 29 feb 2024 | 1.8000 | 2.2300 | 1.7800 | 1.9700 | 1.9700 | 578,000 |
| 28 feb 2024 | 1.7800 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 58,600 |
| 27 feb 2024 | 1.7700 | 1.8800 | 1.7500 | 1.8500 | 1.8500 | 29,400 |
| 26 feb 2024 | 1.7800 | 1.8500 | 1.7100 | 1.8500 | 1.8500 | 23,000 |
| 23 feb 2024 | 1.7900 | 1.7900 | 1.6400 | 1.7700 | 1.7700 | 37,500 |
| 22 feb 2024 | 1.6300 | 1.7700 | 1.6200 | 1.7700 | 1.7700 | 57,100 |
| 21 feb 2024 | 1.6500 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | 16,300 |
| 20 feb 2024 | 1.6700 | 1.6700 | 1.5600 | 1.6400 | 1.6400 | 12,500 |
| 16 feb 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 22,800 |
| 15 feb 2024 | 1.6200 | 1.6900 | 1.6000 | 1.6300 | 1.6300 | 35,800 |
| 14 feb 2024 | 1.5100 | 1.6700 | 1.5100 | 1.5600 | 1.5600 | 18,900 |
| 13 feb 2024 | 1.7100 | 1.8300 | 1.3100 | 1.5500 | 1.5500 | 165,100 |
| 12 feb 2024 | 1.5000 | 1.8300 | 1.3600 | 1.7000 | 1.7000 | 123,600 |
| 09 feb 2024 | 1.4600 | 1.5100 | 1.4200 | 1.5100 | 1.5100 | 17,500 |
| 08 feb 2024 | 1.3500 | 1.4900 | 1.3500 | 1.4700 | 1.4700 | 21,000 |
| 07 feb 2024 | 1.4200 | 1.4600 | 1.3700 | 1.3900 | 1.3900 | 22,900 |
| 06 feb 2024 | 1.4700 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 27,900 |
| 05 feb 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 28,400 |
| 02 feb 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 27,800 |
| 01 feb 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 8,700 |
| 31 ene 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 7,900 |
| 30 ene 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 10,700 |
| 29 ene 2024 | 1.4900 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 20,400 |
| 26 ene 2024 | 1.4100 | 1.4900 | 1.3900 | 1.4600 | 1.4600 | 10,000 |
| 25 ene 2024 | 1.4900 | 1.4900 | 1.3500 | 1.4000 | 1.4000 | 18,900 |
| 24 ene 2024 | 1.3500 | 1.4400 | 1.3300 | 1.3900 | 1.3900 | 7,900 |
| 23 ene 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 14,400 |
| 22 ene 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 15,900 |
| 19 ene 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 18,200 |
| 18 ene 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 15,000 |
| 17 ene 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 11,200 |
| 16 ene 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 23,600 |
| 12 ene 2024 | 1.4500 | 1.4600 | 1.3300 | 1.3400 | 1.3400 | 25,000 |
| 11 ene 2024 | 1.3500 | 1.4800 | 1.3500 | 1.3900 | 1.3900 | 32,600 |
| 10 ene 2024 | 1.5000 | 1.5000 | 1.3500 | 1.3800 | 1.3800 | 52,200 |
| 09 ene 2024 | 1.5400 | 1.5800 | 1.4500 | 1.4700 | 1.4700 | 31,900 |
| 08 ene 2024 | 1.5000 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 52,100 |
| 05 ene 2024 | 1.6000 | 1.6500 | 1.5100 | 1.5300 | 1.5300 | 31,200 |
| 04 ene 2024 | 1.7300 | 1.7400 | 1.6000 | 1.6200 | 1.6200 | 50,800 |
| 03 ene 2024 | 1.7400 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 88,800 |
| 02 ene 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 80,400 |
| 29 dic 2023 | 1.8000 | 1.8000 | 1.6900 | 1.7400 | 1.7400 | 86,400 |
| 28 dic 2023 | 1.5600 | 1.7700 | 1.5500 | 1.7600 | 1.7600 | 90,400 |
| 27 dic 2023 | 1.5600 | 1.6500 | 1.5100 | 1.5500 | 1.5500 | 98,100 |
| 26 dic 2023 | 1.7200 | 1.7500 | 1.4800 | 1.5100 | 1.5100 | 96,200 |
| 22 dic 2023 | 1.9000 | 1.9200 | 1.7300 | 1.7900 | 1.7900 | 56,500 |
| 21 dic 2023 | 1.6000 | 1.8700 | 1.5600 | 1.8600 | 1.8600 | 160,100 |
| 20 dic 2023 | 1.5600 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 28,300 |
| 19 dic 2023 | 1.5400 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 25,800 |
| 18 dic 2023 | 1.4400 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 30,200 |
| 15 dic 2023 | 1.5900 | 1.5900 | 1.4100 | 1.4100 | 1.4100 | 46,600 |
| 14 dic 2023 | 1.5800 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 62,900 |
| 13 dic 2023 | 1.5700 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 33,700 |
| 12 dic 2023 | 1.5200 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 37,900 |
| 11 dic 2023 | 1.5600 | 1.5700 | 1.4200 | 1.4500 | 1.4500 | 38,900 |
| 08 dic 2023 | 1.6000 | 1.6700 | 1.4000 | 1.5600 | 1.5600 | 122,900 |
| 07 dic 2023 | 1.5300 | 1.5800 | 1.4900 | 1.5700 | 1.5700 | 34,400 |
| 06 dic 2023 | 1.5500 | 1.5700 | 1.4400 | 1.5000 | 1.5000 | 75,900 |
| 05 dic 2023 | 1.6000 | 1.7000 | 1.4900 | 1.5000 | 1.5000 | 95,700 |
| 04 dic 2023 | 1.5700 | 1.6300 | 1.4700 | 1.6200 | 1.6200 | 159,200 |
| 01 dic 2023 | 1.4500 | 1.4900 | 1.3900 | 1.4500 | 1.4500 | 40,300 |
| 30 nov 2023 | 1.5000 | 1.5400 | 1.3200 | 1.3900 | 1.3900 | 96,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.