Sorrento Therpt (NQ: SRNE )

2.880 USD -0.380 (-11.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 3.340 3.340 2.840 2.880 12,756,022 -0.38(-11.66%)
Jan 26, 2022 3.600 3.620 3.120 3.260 13,531,718 -0.25(-7.12%)
Jan 25, 2022 3.460 3.590 3.325 3.510 8,024,768 -0.03(-0.71%)
Jan 24, 2022 3.690 3.695 3.150 3.535 16,738,141 -0.27(-7.10%)
Jan 21, 2022 4.080 4.100 3.740 3.805 12,414,273 -0.36(-8.75%)
Jan 20, 2022 4.290 4.530 4.145 4.170 6,411,270 -0.14(-3.25%)
Jan 19, 2022 4.320 4.495 4.250 4.310 4,911,460 +0.08(+1.89%)
Jan 18, 2022 4.400 4.530 4.220 4.230 4,822,781 -0.33(-7.24%)
Jan 14, 2022 4.560 0 +0.23(+5.31%)
Jan 13, 2022 4.520 4.660 4.320 4.330 4,376,122 -0.16(-3.56%)
Jan 12, 2022 4.700 4.760 4.450 4.490 4,776,205 -0.19(-4.06%)
Jan 11, 2022 4.670 4.750 4.560 4.680 2,999,072 +0.01(+0.21%)
Jan 10, 2022 4.500 4.695 4.390 4.670 4,536,791 +0.14(+3.09%)
Jan 07, 2022 4.580 4.795 4.530 4.530 3,882,875 -0.01(-0.22%)
Jan 06, 2022 4.430 4.660 4.330 4.540 5,309,808 +0.14(+3.18%)
Jan 05, 2022 4.710 4.825 4.400 4.400 5,497,633 -0.33(-6.98%)
Jan 04, 2022 4.950 4.990 4.670 4.730 4,261,428 -0.17(-3.47%)
Jan 03, 2022 4.680 4.970 4.565 4.900 6,811,456 +0.25(+5.38%)
Dec 31, 2021 4.900 4.965 4.650 4.650 9,027,070 -0.25(-5.10%)
Dec 30, 2021 4.870 5.100 4.840 4.900 8,601,684 +0.03(+0.62%)
Dec 29, 2021 4.960 5.000 4.850 4.870 7,777,096 -0.04(-0.81%)
Dec 28, 2021 5.500 5.580 4.900 4.910 11,609,499 -0.66(-11.85%)
Dec 27, 2021 5.890 5.920 5.540 5.570 6,674,583 -0.16(-2.79%)
Dec 23, 2021 5.700 5.830 5.540 5.730 3,411,411 +0.04(+0.70%)
Dec 22, 2021 5.830 5.830 5.580 5.690 3,961,204 -0.13(-2.23%)
Dec 21, 2021 5.900 5.940 5.720 5.820 3,513,439 -0.05(-0.85%)
Dec 20, 2021 6.010 6.100 5.820 5.870 4,409,369 -0.23(-3.79%)
Dec 17, 2021 5.900 6.300 5.820 6.101 11,263,333 +0.17(+2.88%)
Dec 16, 2021 6.190 6.230 5.880 5.930 4,014,143 -0.28(-4.51%)
Dec 15, 2021 6.210 6.250 5.745 6.210 5,774,838 +0.11(+1.80%)
Dec 14, 2021 6.090 6.140 5.874 6.100 4,667,400 -0.13(-2.09%)
Dec 13, 2021 6.210 6.410 6.030 6.230 5,494,723 +0.03(+0.53%)
Dec 10, 2021 6.180 6.370 6.050 6.197 5,225,674 -0.00(-0.05%)
Dec 09, 2021 6.360 6.530 6.160 6.200 6,613,898 -0.09(-1.42%)
Dec 08, 2021 5.850 6.400 5.770 6.290 6,288,609 +0.34(+5.71%)
Dec 07, 2021 5.350 6.140 5.345 5.950 9,351,950 +0.70(+13.33%)
Dec 06, 2021 5.000 5.270 4.690 5.250 9,596,811 +0.30(+6.06%)
Dec 03, 2021 5.510 5.580 4.920 4.950 9,651,015 -0.56(-10.16%)
Dec 02, 2021 5.500 5.578 5.410 5.510 4,258,651 -0.02(-0.36%)
Dec 01, 2021 5.960 5.960 5.520 5.530 6,529,021 -0.43(-7.21%)
Nov 30, 2021 5.850 6.050 5.640 5.960 5,629,251 +0.07(+1.19%)
Nov 29, 2021 6.140 6.170 5.875 5.890 5,927,943 -0.05(-0.84%)
Nov 26, 2021 5.910 6.150 5.840 5.940 4,083,821 -0.03(-0.50%)
Nov 24, 2021 5.900 5.990 5.700 5.970 3,833,439 +0.03(+0.51%)
Nov 23, 2021 6.150 6.150 5.835 5.940 4,939,555 -0.24(-3.88%)
Nov 22, 2021 6.080 6.270 5.960 6.180 4,975,433 +0.12(+1.98%)
Nov 19, 2021 5.970 6.120 5.860 6.060 4,248,759 +0.05(+0.83%)
Nov 18, 2021 6.200 6.020 5.860 6.010 7,978,189 -0.19(-3.06%)
Nov 17, 2021 6.150 6.260 6.070 6.200 3,671,024 +0.02(+0.32%)
Nov 16, 2021 6.100 6.195 5.900 6.180 6,759,076 +0.07(+1.15%)
Nov 15, 2021 6.440 6.480 6.090 6.110 6,134,319 -0.31(-4.83%)
Nov 12, 2021 6.450 6.610 6.330 6.420 5,404,003 +0.06(+0.94%)
Nov 11, 2021 6.430 6.520 6.331 6.360 2,931,967 -0.04(-0.63%)
Nov 10, 2021 6.430 6.385 6.400 4,364,881 -0.07(-1.08%)
Nov 09, 2021 6.570 6.730 6.390 6.470 3,733,450 -0.10(-1.52%)
Nov 08, 2021 6.650 6.720 6.424 6.570 5,626,053 -0.04(-0.68%)
Nov 05, 2021 6.820 6.990 6.460 6.615 6,185,826 -0.29(-4.13%)
Nov 04, 2021 7.200 7.230 6.830 6.900 4,406,592 -0.33(-4.56%)
Nov 03, 2021 6.910 7.400 6.865 7.230 6,140,387 +0.28(+4.03%)
Nov 02, 2021 6.990 7.020 6.810 6.950 3,759,227 -0.10(-1.42%)
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.