New Zealand markets open in 3 hours 48 minutes

Sonendo, Inc. (SONX)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
0.0900+0.0012 (+1.35%)
As of 12:01PM EDT. Market open.
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 20240.09000.09000.09000.09000.09003,300
07 Jun 20240.08810.09580.08810.09580.09587,544
06 Jun 20240.08710.09510.08710.08810.088120,347
05 Jun 20240.09660.09960.08600.08620.086269,602
04 Jun 20240.09960.09960.09200.09200.092015,776
03 Jun 20240.08580.09990.08580.09630.096351,997
31 May 20240.09280.09880.08580.08580.085838,851
30 May 20240.09600.10000.08680.09270.0927206,587
29 May 20240.09180.09860.08700.09860.098683,535
28 May 20240.09030.09270.08650.08700.087024,920
24 May 20240.09260.09270.08530.08530.085330,500
23 May 20240.09020.09610.08500.08510.0851115,932
22 May 20240.09560.10190.09020.09020.0902254,881
21 May 20240.09570.09990.08240.08240.082445,521
20 May 20240.10000.10600.09560.09570.0957353,887
17 May 20240.09500.10000.09100.09570.09571,337,083
16 May 20240.08600.10000.08600.10000.1000899,237
15 May 20240.08600.09000.08500.08500.085092,850
14 May 20240.09030.09500.08620.08680.0868736,681
13 May 20240.09260.09260.08500.09020.0902274,709
10 May 20240.09380.09380.09020.09020.090243,708
09 May 20240.09660.09660.09000.09020.0902206,958
08 May 20240.10370.10500.09000.09000.0900162,050
07 May 20240.09600.10200.09500.10200.102079,399
06 May 20240.10480.10480.09240.09990.0999139,501
03 May 20240.09130.10900.09010.10490.1049506,169
02 May 20240.10000.10500.09130.10500.105076,954
01 May 20240.10990.10990.09640.10000.100025,666
30 Apr 20240.09350.09350.09100.09350.093518,501
29 Apr 20240.10000.10640.09460.09460.094625,390
26 Apr 20240.09010.10450.09010.09600.0960379,591
25 Apr 20240.09000.09300.09000.09120.091221,516
24 Apr 20240.08940.09600.08760.09360.0936145,631
23 Apr 20240.09990.09990.08500.09060.0906233,047
22 Apr 20240.09480.10050.09100.09470.0947430,763
19 Apr 20240.08850.09480.08850.09190.0919212,338
18 Apr 20240.09010.09890.08320.08840.0884183,989
17 Apr 20240.09010.09310.09010.09200.092018,302
16 Apr 20240.09900.09900.09000.09370.093783,675
15 Apr 20240.09900.09900.08200.08200.0820133,532
12 Apr 20240.09900.09900.08620.09000.0900218,142
11 Apr 20240.10510.11230.08520.08520.0852399,645
10 Apr 20240.11980.11980.10430.10430.10432,233
09 Apr 20240.12000.12000.10950.11190.111918,008
08 Apr 20240.09060.13100.08450.10400.10401,456,468
05 Apr 20240.08800.10100.08800.09560.0956683,855
04 Apr 20240.09760.09790.08210.08400.0840905,115
03 Apr 20240.10210.10530.09610.09810.0981298,144
02 Apr 20240.10990.11000.08000.10230.1023511,140
01 Apr 20240.10210.10990.10210.10600.106074,929
28 Mar 20240.10800.11370.10170.10590.105953,978
27 Mar 20240.10210.11420.10210.10600.106033,153
26 Mar 20240.10160.11250.10160.11000.110079,924
25 Mar 20240.10790.12000.10160.10500.1050102,492
22 Mar 20240.10990.10990.10160.10500.1050327,919
21 Mar 20240.10990.11030.10100.10160.1016208,191
20 Mar 20240.10900.11000.10100.10110.1011165,095
19 Mar 20240.10400.10950.10100.10500.105093,139
18 Mar 20240.10750.10750.10000.10110.1011256,525
15 Mar 20240.09250.11890.09250.10480.10482,499,271
14 Mar 20240.13490.13500.09750.10000.10001,800,725
13 Mar 20240.09990.14000.09990.12350.12351,507,870
12 Mar 20240.15000.17000.08370.09990.09993,631,112
11 Mar 20240.20000.20000.15100.17000.1700140,963
08 Mar 20240.14110.17500.14110.17000.1700413,033
07 Mar 20240.16000.17500.14000.17500.17501,969,116
06 Mar 20240.17500.23000.16000.16460.1646978,735
05 Mar 20240.15120.23640.15120.17600.1760416,444
04 Mar 20240.18250.18250.16520.18000.1800183,888
01 Mar 20240.17960.17960.17230.17960.179613,547
29 Feb 20240.17500.18500.15730.17960.1796242,146
28 Feb 20240.17010.18970.17010.18000.180067,619
27 Feb 20240.17000.20000.15010.18500.1850107,114
26 Feb 20240.16000.19000.16000.18500.185019,616
23 Feb 20240.18110.19990.18000.18000.1800119,826
22 Feb 20240.18100.20000.18100.19060.190625,778
21 Feb 20240.20000.20000.18110.19490.1949118,791
20 Feb 20240.17000.22000.17000.20000.2000160,163
16 Feb 20240.21000.21000.18000.19790.197963,190
15 Feb 20240.16960.20000.15010.20000.2000438,101
14 Feb 20240.16650.17000.14500.15990.159916,212
13 Feb 20240.15870.16740.15000.16130.161331,581
12 Feb 20240.17000.17890.14500.16990.1699104,460
09 Feb 20240.14990.17000.14500.16010.1601122,339
08 Feb 20240.15500.15500.14310.15490.154931,040
07 Feb 20240.14000.15980.14000.15500.155061,583
06 Feb 20240.15100.15100.13900.14110.1411271,852
05 Feb 20240.15100.15500.15100.15240.152425,065
02 Feb 20240.15000.16050.15000.16050.160528,504
01 Feb 20240.16420.16420.14500.15000.1500153,381
31 Jan 20240.13540.17000.13540.15560.155633,000
30 Jan 20240.15200.15890.13530.15000.150028,205
29 Jan 20240.15200.15200.13250.14000.140071,300
26 Jan 20240.14100.15200.13200.15200.1520156,088
25 Jan 20240.15500.16000.14020.15190.1519331,041
24 Jan 20240.12500.16000.12000.14500.1450337,609
23 Jan 20240.12000.13900.11200.12500.125099,589
22 Jan 20240.14020.16000.11110.11360.11361,489,244
19 Jan 20240.18200.18300.14740.14740.1474775,031
18 Jan 20240.18000.19000.16200.18000.18002,198,868
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...