Sorrento Therpt (NQ: SRNE )

10.97 USD -0.04 (-0.36%)
Official Closing Price Updated: 5:43 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 11.01 11.40 10.73 10.97 11,228,430 -0.04(-0.36%)
Feb 23, 2021 11.78 12.22 10.06 11.01 22,161,552 -1.81(-14.12%)
Feb 22, 2021 13.71 14.04 12.76 12.82 11,415,623 -0.33(-2.51%)
Feb 19, 2021 12.99 13.44 12.79 13.15 10,984,800 +0.34(+2.65%)
Feb 18, 2021 13.78 14.02 12.62 12.81 14,025,106 -1.17(-8.37%)
Feb 17, 2021 13.79 14.42 13.66 13.98 9,757,287 -0.10(-0.71%)
Feb 16, 2021 14.50 14.51 13.58 14.08 12,757,201 -0.31(-2.15%)
Feb 12, 2021 14.94 15.58 14.34 14.39 13,034,200 -0.54(-3.62%)
Feb 11, 2021 15.04 15.75 14.52 14.93 13,962,816 -0.36(-2.35%)
Feb 10, 2021 16.00 16.66 15.07 15.29 18,465,286 -0.83(-5.15%)
Feb 09, 2021 16.63 17.20 15.62 16.12 28,161,032 -0.39(-2.36%)
Feb 08, 2021 14.04 17.25 13.81 16.51 36,988,328 +2.55(+18.27%)
Feb 05, 2021 13.92 14.38 13.63 13.96 10,284,500 +0.06(+0.43%)
Feb 04, 2021 14.06 14.95 13.61 13.90 17,295,031 -0.21(-1.49%)
Feb 03, 2021 13.77 14.48 13.00 14.11 17,824,111 +0.21(+1.51%)
Feb 02, 2021 14.77 15.05 13.13 13.90 25,091,014 -0.73(-4.99%)
Feb 01, 2021 14.35 15.40 13.90 14.63 34,839,713 +1.97(+15.56%)
Jan 29, 2021 13.41 14.20 12.33 12.66 26,893,100 +0.43(+3.52%)
Jan 28, 2021 13.62 14.10 11.76 12.23 31,221,925 -3.00(-19.70%)
Jan 27, 2021 10.74 17.03 10.45 15.23 109,725,025 +4.81(+46.16%)
Jan 26, 2021 9.340 10.72 9.320 10.42 25,439,050 +1.14(+12.28%)
Jan 25, 2021 9.510 9.700 8.760 9.280 20,760,793 -0.36(-3.73%)
Jan 22, 2021 9.840 9.969 9.390 9.640 14,027,300 -0.34(-3.41%)
Jan 21, 2021 9.910 10.39 9.800 9.980 17,672,114 -0.05(-0.50%)
Jan 20, 2021 10.05 10.61 9.670 10.03 22,760,309 +0.60(+6.36%)
Jan 19, 2021 9.990 10.78 9.320 9.430 39,698,206 -0.07(-0.74%)
Jan 15, 2021 8.150 9.740 8.020 9.500 56,077,500 +1.51(+18.90%)
Jan 14, 2021 7.280 8.300 7.250 7.990 23,106,236 +0.72(+9.90%)
Jan 13, 2021 7.310 7.470 7.230 7.270 6,339,328 -0.17(-2.28%)
Jan 12, 2021 7.190 7.460 7.070 7.440 6,464,724 +0.26(+3.62%)
Jan 11, 2021 7.270 7.570 7.170 7.180 8,334,578 -0.26(-3.49%)
Jan 08, 2021 7.630 7.724 7.320 7.440 9,939,600 +0.05(+0.68%)
Jan 07, 2021 7.120 7.420 7.080 7.390 9,629,696 +0.36(+5.12%)
Jan 06, 2021 6.970 7.300 6.910 7.030 9,909,746 -0.04(-0.57%)
Jan 05, 2021 6.960 7.080 6.820 7.070 6,259,369 +0.00(+0.00%)
Jan 04, 2021 6.830 7.140 6.570 7.070 10,277,745 +0.25(+3.59%)
Dec 31, 2020 6.825 6.825 6.825 13,037,647 -0.42(-5.73%)
Dec 30, 2020 6.920 7.300 6.900 7.240 13,037,647 +0.37(+5.39%)
Dec 29, 2020 7.310 7.440 6.700 6.870 20,161,311 -0.58(-7.79%)
Dec 28, 2020 7.940 8.220 7.370 7.450 13,943,735 -0.44(-5.58%)
Dec 24, 2020 8.560 8.610 7.810 7.890 14,309,400 -0.67(-7.83%)
Dec 23, 2020 7.690 8.880 7.550 8.560 43,366,084 +1.34(+18.56%)
Dec 22, 2020 7.650 7.740 7.120 7.220 11,583,845 -0.39(-5.12%)
Dec 21, 2020 7.260 7.660 7.250 7.610 10,722,857 +0.26(+3.54%)
Dec 18, 2020 7.200 7.580 7.120 7.350 18,564,500 +0.13(+1.80%)
Dec 17, 2020 7.050 7.290 6.580 7.220 10,905,901 +0.17(+2.41%)
Dec 16, 2020 7.050 7.260 6.960 7.050 8,266,157 +0.02(+0.28%)
Dec 15, 2020 7.400 7.500 6.940 7.030 11,169,121 -0.46(-6.14%)
Dec 14, 2020 7.800 7.890 7.330 7.490 9,703,342 -0.38(-4.83%)
Dec 11, 2020 8.030 8.040 7.715 7.870 6,918,600 -0.08(-1.01%)
Dec 10, 2020 7.960 8.320 7.880 7.950 9,783,033 -0.26(-3.17%)
Dec 09, 2020 8.730 8.930 7.940 8.210 28,285,472 +0.31(+3.92%)
Dec 08, 2020 7.700 7.900 7.600 7.900 7,181,080 +0.21(+2.73%)
Dec 07, 2020 7.830 8.000 7.650 7.690 8,070,247 -0.28(-3.51%)
Dec 04, 2020 7.960 8.166 7.830 7.970 8,939,100 +0.00(+0.00%)
Dec 03, 2020 7.790 8.120 7.700 7.970 8,272,017 +0.20(+2.57%)
Dec 02, 2020 7.800 7.930 7.530 7.770 9,144,367 -0.22(-2.75%)
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.