Sonnet BioTherapeutics Holdings, Inc. - Common Stock (SONN)
1.3800
0.00 (0.00%)
Sonnet Biotherapeutics Holdings Inc is a biotechnology company focused on the development of innovative therapies for various diseases, particularly in the field of immuno-oncology
The company leverages its proprietary technology platform to create biologic drugs that aim to harness the body's immune system to target and eliminate cancer cells. Through a combination of advanced engineering and scientific expertise, Sonnet is working to deliver novel treatments that could provide meaningful benefits to patients in need, addressing unmet medical needs in oncology and other therapeutic areas.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/21/2025 | 1.36 | 1.42 | 1.33 | 1.38 | 66,902 | 1.38 |
| 3/20/2025 | 1.37 | 1.46 | 1.35 | 1.43 | 19,398 | 1.43 |
| 3/19/2025 | 1.39 | 1.47 | 1.35 | 1.40 | 122,708 | 1.40 |
| 3/18/2025 | 1.38 | 1.39 | 1.33 | 1.39 | 14,581 | 1.39 |
| 3/17/2025 | 1.35 | 1.39 | 1.34 | 1.39 | 29,474 | 1.39 |
| 3/14/2025 | 1.39 | 1.39 | 1.30 | 1.36 | 11,469 | 1.36 |
| 3/13/2025 | 1.39 | 1.43 | 1.32 | 1.32 | 29,711 | 1.32 |
| 3/12/2025 | 1.40 | 1.41 | 1.35 | 1.39 | 13,536 | 1.39 |
| 3/11/2025 | 1.43 | 1.43 | 1.35 | 1.39 | 16,243 | 1.39 |
| 3/10/2025 | 1.51 | 1.52 | 1.40 | 1.40 | 44,507 | 1.40 |
| 3/07/2025 | 1.49 | 1.50 | 1.44 | 1.49 | 27,484 | 1.49 |
| 3/06/2025 | 1.43 | 1.48 | 1.43 | 1.44 | 14,890 | 1.44 |
| 3/05/2025 | 1.39 | 1.54 | 1.38 | 1.46 | 42,489 | 1.46 |
| 3/04/2025 | 1.47 | 1.50 | 1.30 | 1.45 | 111,741 | 1.45 |
| 3/03/2025 | 1.52 | 1.55 | 1.50 | 1.51 | 26,196 | 1.51 |
| 2/28/2025 | 1.51 | 1.55 | 1.48 | 1.55 | 29,662 | 1.55 |
| 2/27/2025 | 1.50 | 1.55 | 1.50 | 1.54 | 29,360 | 1.54 |
| 2/26/2025 | 1.51 | 1.57 | 1.46 | 1.52 | 82,883 | 1.52 |
| 2/25/2025 | 1.51 | 1.53 | 1.44 | 1.50 | 24,723 | 1.50 |
| 2/24/2025 | 1.41 | 1.55 | 1.39 | 1.51 | 115,858 | 1.51 |
| 2/21/2025 | 1.44 | 1.46 | 1.38 | 1.44 | 67,880 | 1.44 |
| 2/20/2025 | 1.50 | 1.50 | 1.41 | 1.43 | 54,116 | 1.43 |
| 2/19/2025 | 1.50 | 1.53 | 1.38 | 1.50 | 426,082 | 1.50 |
| 2/18/2025 | 1.59 | 1.59 | 1.50 | 1.53 | 39,810 | 1.53 |
| 2/14/2025 | 1.57 | 1.60 | 1.54 | 1.59 | 47,532 | 1.59 |
| 2/13/2025 | 1.51 | 1.55 | 1.51 | 1.54 | 31,388 | 1.54 |
| 2/12/2025 | 1.57 | 1.60 | 1.50 | 1.56 | 68,301 | 1.56 |
| 2/11/2025 | 1.58 | 1.64 | 1.55 | 1.57 | 101,919 | 1.57 |
| 2/10/2025 | 1.62 | 1.66 | 1.55 | 1.59 | 43,990 | 1.59 |
| 2/07/2025 | 1.58 | 1.62 | 1.55 | 1.59 | 47,521 | 1.59 |
| 2/06/2025 | 1.65 | 1.69 | 1.61 | 1.62 | 32,310 | 1.62 |
| 2/05/2025 | 1.60 | 1.67 | 1.57 | 1.64 | 49,475 | 1.64 |
| 2/04/2025 | 1.57 | 1.65 | 1.55 | 1.61 | 44,430 | 1.61 |
| 2/03/2025 | 1.60 | 1.64 | 1.53 | 1.59 | 49,883 | 1.59 |
| 1/31/2025 | 1.72 | 1.75 | 1.62 | 1.65 | 55,780 | 1.65 |
| 1/30/2025 | 1.69 | 1.75 | 1.67 | 1.73 | 49,240 | 1.73 |
| 1/29/2025 | 1.69 | 1.87 | 1.66 | 1.69 | 73,067 | 1.69 |
| 1/28/2025 | 1.81 | 1.91 | 1.64 | 1.73 | 223,339 | 1.73 |
| 1/27/2025 | 1.81 | 1.93 | 1.73 | 1.81 | 145,906 | 1.81 |
| 1/24/2025 | 1.70 | 1.93 | 1.70 | 1.83 | 316,668 | 1.83 |
| 1/23/2025 | 1.79 | 1.85 | 1.64 | 1.71 | 383,389 | 1.71 |
| 1/22/2025 | 1.58 | 2.05 | 1.53 | 2.00 | 1,066,596 | 2.00 |
| 1/21/2025 | 1.49 | 1.56 | 1.44 | 1.54 | 451,353 | 1.54 |
| 1/17/2025 | 1.55 | 1.57 | 1.50 | 1.54 | 67,088 | 1.54 |
| 1/16/2025 | 1.52 | 1.58 | 1.50 | 1.54 | 72,883 | 1.54 |
| 1/15/2025 | 1.53 | 1.58 | 1.46 | 1.52 | 63,508 | 1.52 |
| 1/14/2025 | 1.60 | 1.60 | 1.50 | 1.52 | 108,743 | 1.52 |
| 1/13/2025 | 1.60 | 1.60 | 1.53 | 1.58 | 116,764 | 1.58 |
| 1/10/2025 | 1.59 | 1.61 | 1.51 | 1.58 | 111,614 | 1.58 |
| 1/08/2025 | 1.76 | 1.76 | 1.51 | 1.55 | 281,016 | 1.55 |
| 1/07/2025 | 1.94 | 1.99 | 1.72 | 1.78 | 321,841 | 1.78 |
| 1/06/2025 | 1.75 | 2.52 | 1.75 | 1.90 | 1,665,624 | 1.90 |
| 1/03/2025 | 1.60 | 1.80 | 1.60 | 1.75 | 323,962 | 1.75 |
| 1/02/2025 | 1.46 | 1.73 | 1.46 | 1.60 | 290,261 | 1.60 |
| 12/31/2024 | 1.48 | 0.00 | 1.48 | 1.46 | 0 | 1.46 |
| 12/30/2024 | 1.51 | 1.53 | 1.45 | 1.48 | 94,804 | 1.48 |
| 12/27/2024 | 1.51 | 1.53 | 1.44 | 1.51 | 157,738 | 1.51 |
| 12/26/2024 | 1.45 | 1.52 | 1.43 | 1.49 | 280,824 | 1.49 |
| 12/24/2024 | 1.43 | 1.50 | 1.41 | 1.42 | 64,682 | 1.42 |