Sorrento Therpt (NQ: SRNE )

8.900 USD +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:46 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 7.800 8.050 7.530 7.630 19,077,492 -0.38(-4.74%)
Aug 31, 2020 8.170 8.260 7.760 8.010 16,796,914 -0.27(-3.26%)
Aug 28, 2020 8.040 8.310 7.850 8.280 15,066,600 +0.15(+1.85%)
Aug 27, 2020 7.870 8.260 7.670 8.130 30,298,444 -0.35(-4.13%)
Aug 26, 2020 9.200 9.450 8.180 8.480 48,656,304 +0.25(+3.04%)
Aug 25, 2020 7.710 8.760 7.310 8.230 42,121,916 +0.11(+1.35%)
Aug 24, 2020 9.140 9.370 7.700 8.120 63,887,144 -1.92(-19.12%)
Aug 21, 2020 11.07 11.08 9.930 10.04 39,279,500 -0.89(-8.14%)
Aug 20, 2020 11.07 11.72 10.90 10.93 24,701,598 -0.13(-1.18%)
Aug 19, 2020 11.45 11.90 10.73 11.06 57,293,251 +0.04(+0.36%)
Aug 18, 2020 12.31 13.13 11.02 11.02 39,265,935 -1.08(-8.93%)
Aug 17, 2020 10.97 12.44 10.13 12.10 59,980,244 -0.34(-2.73%)
Aug 14, 2020 12.48 12.60 11.70 12.44 38,193,400 -0.57(-4.38%)
Aug 13, 2020 13.70 14.47 12.79 13.01 81,959,604 +0.60(+4.83%)
Aug 12, 2020 13.38 13.43 10.60 12.41 148,259,325 -2.10(-14.47%)
Aug 11, 2020 18.10 18.33 12.60 14.51 170,461,138 -4.31(-22.90%)
Aug 10, 2020 15.32 19.39 15.05 18.82 143,946,138 +4.40(+30.51%)
Aug 07, 2020 13.10 15.04 13.07 14.42 62,392,500 +0.81(+5.95%)
Aug 06, 2020 13.03 13.90 12.57 13.61 46,276,031 -0.17(-1.23%)
Aug 05, 2020 14.31 14.55 12.30 13.78 148,102,988 +0.80(+6.16%)
Aug 04, 2020 10.53 13.25 10.29 12.98 170,598,200 +3.21(+32.86%)
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.