Sorrento Therpt (NQ: SRNE )

5.950 USD UNCHANGED
Official Closing Price Updated: 8:25 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 6.850 7.210 6.980 7.050 5,039,015 +0.19(+2.77%)
Oct 29, 2021 7.010 7.050 6.840 6.860 2,665,826 -0.19(-2.70%)
Oct 28, 2021 6.710 7.060 7.050 3,802,489 +0.36(+5.38%)
Oct 27, 2021 6.740 7.180 6.690 6.690 6,339,670 -0.04(-0.59%)
Oct 26, 2021 6.770 6.730 2,923,709 -0.09(-1.32%)
Oct 25, 2021 6.450 6.840 6.365 6.820 4,531,030 +0.37(+5.74%)
Oct 22, 2021 6.450 6.540 6.290 6.450 3,921,264 -0.11(-1.68%)
Oct 21, 2021 6.500 6.720 6.480 6.560 3,516,108 +0.06(+0.92%)
Oct 20, 2021 6.700 6.750 6.350 6.500 8,315,389 -0.24(-3.56%)
Oct 19, 2021 6.740 6.800 6.690 6.740 3,354,907 +0.05(+0.75%)
Oct 18, 2021 6.790 6.800 6.680 6.690 2,543,383 -0.15(-2.19%)
Oct 15, 2021 6.940 7.020 6.790 6.840 3,706,883 -0.04(-0.58%)
Oct 14, 2021 6.740 7.000 6.680 6.880 4,652,317 +0.21(+3.15%)
Oct 13, 2021 6.680 6.715 6.560 6.670 3,006,739 +0.16(+2.46%)
Oct 12, 2021 6.550 6.580 6.400 6.510 2,963,048 +0.05(+0.77%)
Oct 11, 2021 6.470 6.575 6.380 6.460 2,516,976 -0.03(-0.46%)
Oct 08, 2021 6.640 6.663 6.460 6.490 3,082,570 -0.12(-1.82%)
Oct 07, 2021 6.410 6.720 6.330 6.610 3,231,522 +0.25(+3.93%)
Oct 06, 2021 6.250 6.440 6.250 6.360 3,803,109 -0.04(-0.63%)
Oct 05, 2021 6.360 6.418 6.140 6.400 5,250,872 +0.05(+0.79%)
Oct 04, 2021 6.710 6.710 6.330 6.350 7,942,236 -0.47(-6.89%)
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.