Sorrento Therpt (NQ: SRNE )

7.305 USD -0.255 (-3.37%)
Streaming Delayed Price Updated: 2:47 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 7.730 7.900 7.330 7.560 16,085,000 -0.17(-2.20%)
Nov 19, 2020 6.980 7.880 6.930 7.730 17,298,174 +0.88(+12.85%)
Nov 18, 2020 6.600 7.280 6.390 6.850 14,847,303 +0.24(+3.63%)
Nov 17, 2020 6.400 6.770 6.320 6.610 7,980,398 +0.04(+0.61%)
Nov 16, 2020 6.400 6.600 6.220 6.570 9,520,968 +0.12(+1.86%)
Nov 13, 2020 6.170 6.490 6.040 6.450 11,190,500 +0.35(+5.74%)
Nov 12, 2020 6.500 6.540 6.070 6.100 13,445,831 -0.44(-6.73%)
Nov 11, 2020 6.260 7.240 6.000 6.540 38,298,994 +0.65(+11.04%)
Nov 10, 2020 5.810 5.900 5.170 5.890 20,482,334 +0.13(+2.26%)
Nov 09, 2020 6.300 6.400 5.760 5.760 31,021,128 -1.22(-17.48%)
Nov 06, 2020 7.000 7.030 6.790 6.980 8,368,900 -0.17(-2.38%)
Nov 05, 2020 7.240 7.290 6.940 7.150 8,685,957 -0.15(-2.05%)
Nov 04, 2020 7.110 7.390 7.050 7.300 7,740,962 +0.14(+1.96%)
Nov 03, 2020 7.100 7.210 6.870 7.160 6,981,613 +0.08(+1.13%)
Nov 02, 2020 7.020 7.220 6.890 7.080 7,425,745 +0.14(+2.02%)
Oct 30, 2020 7.130 7.210 6.800 6.940 8,953,500 -0.34(-4.67%)
Oct 29, 2020 7.250 7.470 7.070 7.280 10,085,605 +0.19(+2.68%)
Oct 28, 2020 7.660 7.660 7.030 7.090 11,677,672 -0.62(-8.04%)
Oct 27, 2020 8.040 8.110 7.650 7.710 6,955,090 -0.21(-2.65%)
Oct 26, 2020 7.990 8.170 7.810 7.920 7,687,696 -0.16(-1.98%)
Oct 23, 2020 8.150 8.210 7.880 8.080 7,499,600 -0.20(-2.42%)
Oct 22, 2020 7.900 8.360 7.810 8.280 10,589,805 +0.43(+5.48%)
Oct 21, 2020 8.010 8.230 7.710 7.850 13,900,449 -0.37(-4.50%)
Oct 20, 2020 8.900 8.920 8.100 8.220 17,855,679 -0.67(-7.54%)
Oct 19, 2020 9.470 9.490 8.880 8.890 13,065,116 -0.41(-4.41%)
Oct 16, 2020 10.09 10.15 9.290 9.300 24,480,200 -1.09(-10.49%)
Oct 15, 2020 9.760 10.56 9.570 10.39 21,664,167 +0.29(+2.87%)
Oct 14, 2020 10.51 10.84 10.02 10.10 29,889,100 -1.85(-15.48%)
Oct 13, 2020 11.55 12.31 11.52 11.95 30,300,504 +0.54(+4.73%)
Oct 12, 2020 11.28 11.43 11.03 11.41 12,036,048 +0.16(+1.42%)
Oct 09, 2020 11.03 11.47 10.83 11.25 12,033,600 +0.07(+0.63%)
Oct 08, 2020 11.63 11.69 11.04 11.18 18,179,825 -0.40(-3.45%)
Oct 07, 2020 10.80 11.65 10.71 11.58 23,886,562 +0.97(+9.14%)
Oct 06, 2020 10.80 11.19 10.55 10.61 12,682,730 -0.26(-2.39%)
Oct 05, 2020 10.55 11.16 10.35 10.87 16,346,502 +0.49(+4.72%)
Oct 02, 2020 10.60 10.89 10.12 10.38 17,308,700 -0.31(-2.90%)
Oct 01, 2020 10.55 10.94 10.34 10.69 16,896,244 -0.46(-4.13%)
Sep 30, 2020 11.60 11.91 10.82 11.15 31,910,203 -0.45(-3.88%)
Sep 29, 2020 10.71 12.18 10.45 11.60 75,780,425 +1.45(+14.29%)
Sep 28, 2020 10.18 10.49 9.840 10.15 22,915,114 +0.52(+5.35%)
Sep 25, 2020 9.240 9.690 9.090 9.635 12,365,501 +0.45(+4.84%)
Sep 24, 2020 8.930 9.450 8.800 9.190 14,366,525 -0.41(-4.27%)
Sep 23, 2020 10.44 10.59 9.470 9.600 22,841,711 -1.18(-10.95%)
Sep 22, 2020 9.470 11.15 9.320 10.78 60,464,212 +1.02(+10.45%)
Sep 21, 2020 9.030 9.830 8.900 9.760 21,331,253 +0.33(+3.50%)
Sep 18, 2020 9.080 9.460 8.640 9.430 35,168,000 -0.05(-0.53%)
Sep 17, 2020 10.52 10.60 9.050 9.480 118,588,650 +1.12(+13.40%)
Sep 16, 2020 6.800 8.530 6.710 8.360 49,947,687 +1.42(+20.46%)
Sep 15, 2020 7.640 7.770 6.820 6.940 23,713,906 -0.51(-6.85%)
Sep 14, 2020 6.680 7.840 6.530 7.450 47,577,062 +1.13(+17.88%)
Sep 11, 2020 6.190 6.610 6.100 6.320 13,021,000 +0.15(+2.43%)
Sep 10, 2020 6.420 6.520 6.140 6.170 11,547,819 -0.24(-3.74%)
Sep 09, 2020 6.300 6.630 6.160 6.410 15,082,339 +0.21(+3.39%)
Sep 08, 2020 6.050 6.740 6.020 6.200 18,734,666 -0.37(-5.63%)
Sep 04, 2020 6.920 7.040 5.770 6.570 35,356,400 -0.49(-6.94%)
Sep 03, 2020 7.220 7.720 7.020 7.060 17,755,053 -0.21(-2.89%)
Sep 02, 2020 7.690 7.710 6.740 7.270 25,238,171 -0.36(-4.72%)
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.