USD
Datos históricos de Sonnet BioTherapeutics Holdings, Inc.
Sonnet BioTherapeutics Holdings, Inc. · SONN
$1.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:26 UTC
- Variación en el periodo
- −71.43%
- Máximo
- US$5.95
- 14 de noviembre de 2025
- Mínimo
- US$1.26
- 2 de diciembre de 2025
- Volumen medio diario
- 0.94 M
Del 10 de octubre de 2025 al 2 de diciembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 2 dic 2025 | 3.16 | 3.23 | 1.26 | 1.26 | −59.35% | 10.46 M |
| 1 dic 2025 | 3.83 | 3.92 | 3.10 | 3.10 | −16.67% | 910,614 |
| 28 nov 2025 | 4.15 | 4.25 | 3.66 | 3.72 | −10.47% | 418,364 |
| 26 nov 2025 | 4.21 | 4.24 | 3.56 | 4.16 | −0.12% | 1.38 M |
| 25 nov 2025 | 4.70 | 4.96 | 4.13 | 4.16 | −14.23% | 661,740 |
| 24 nov 2025 | 4.46 | 5.06 | 4.40 | 4.85 | +6.59% | 584,242 |
| 21 nov 2025 | 4.28 | 4.58 | 3.95 | 4.55 | +3.17% | 637,120 |
| 20 nov 2025 | 4.60 | 4.69 | 4.12 | 4.41 | −2.22% | 613,502 |
| 19 nov 2025 | 4.98 | 5.07 | 4.20 | 4.51 | −7.77% | 644,831 |
| 18 nov 2025 | 5.17 | 5.45 | 4.66 | 4.89 | −8.60% | 763,071 |
| 17 nov 2025 | 5.80 | 5.95 | 4.75 | 5.35 | −9.63% | 873,870 |
| 14 nov 2025 | 4.43 | 5.95 | 4.05 | 5.92 | +9.63% | 1.59 M |
| 13 nov 2025 | 4.62 | 5.44 | 4.42 | 5.40 | +13.45% | 1.05 M |
| 12 nov 2025 | 4.54 | 4.82 | 4.30 | 4.76 | +3.48% | 515,497 |
| 11 nov 2025 | 4.36 | 4.64 | 3.72 | 4.60 | +3.14% | 515,789 |
| 10 nov 2025 | 5.04 | 5.14 | 4.41 | 4.46 | −8.42% | 537,935 |
| 7 nov 2025 | 4.10 | 4.98 | 4.06 | 4.87 | +15.40% | 795,501 |
| 6 nov 2025 | 4.40 | 4.66 | 4.02 | 4.22 | −7.25% | 540,487 |
| 5 nov 2025 | 3.50 | 4.72 | 3.21 | 4.55 | +42.19% | 1.48 M |
| 4 nov 2025 | 4.04 | 4.07 | 3.12 | 3.20 | −20.60% | 922,367 |
| 3 nov 2025 | 4.85 | 4.99 | 3.99 | 4.03 | −19.72% | 612,029 |
| 31 oct 2025 | 4.87 | 5.16 | 4.69 | 5.02 | +6.81% | 519,385 |
| 30 oct 2025 | 4.73 | 5.00 | 4.53 | 4.70 | −1.05% | 432,039 |
| 29 oct 2025 | 4.89 | 5.05 | 4.42 | 4.75 | −2.86% | 822,074 |
| 28 oct 2025 | 5.64 | 5.81 | 4.85 | 4.89 | −16.41% | 612,043 |
| 27 oct 2025 | 5.21 | 5.85 | 5.03 | 5.85 | +18.42% | 1.06 M |
| 24 oct 2025 | 4.50 | 5.35 | 4.48 | 4.94 | +11.26% | 736,901 |
| 23 oct 2025 | 3.80 | 4.53 | 3.72 | 4.44 | +22.31% | 799,659 |
| 22 oct 2025 | 3.81 | 3.88 | 3.52 | 3.63 | −6.68% | 240,030 |
| 21 oct 2025 | 4.12 | 4.19 | 3.89 | 3.89 | −2.99% | 230,852 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.