Sorrento Therpt (NQ: SRNE )

8.140 USD +0.310 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 7.910 8.200 7.840 8.140 4,212,785 +0.31(+3.96%)
Sep 24, 2021 8.010 8.080 7.830 7.830 3,434,417 -0.25(-3.09%)
Sep 23, 2021 8.040 8.115 7.940 8.080 3,570,824 +0.09(+1.13%)
Sep 22, 2021 8.050 8.120 7.972 7.990 3,282,064 -0.01(-0.12%)
Sep 21, 2021 8.000 8.130 7.900 8.000 2,803,614 +0.03(+0.38%)
Sep 20, 2021 8.050 8.219 7.880 7.970 5,099,946 -0.28(-3.39%)
Sep 17, 2021 8.100 8.275 7.970 8.250 8,320,637 +0.17(+2.10%)
Sep 16, 2021 7.930 8.080 7.935 8.080 2,554,375 +0.14(+1.76%)
Sep 15, 2021 7.810 8.040 7.770 7.940 3,212,001 +0.10(+1.28%)
Sep 14, 2021 8.000 8.090 7.770 7.840 3,821,505 -0.20(-2.49%)
Sep 13, 2021 7.950 8.230 7.820 8.040 4,152,395 +0.12(+1.57%)
Sep 10, 2021 8.050 8.105 7.880 7.916 3,992,574 -0.10(-1.30%)
Sep 09, 2021 8.090 8.180 8.005 8.020 3,753,300 -0.06(-0.74%)
Sep 08, 2021 8.420 8.420 7.970 8.080 6,168,287 -0.30(-3.58%)
Sep 07, 2021 8.770 8.880 8.380 8.380 5,257,016 -0.38(-4.34%)
Sep 03, 2021 9.180 9.180 8.630 8.760 5,388,990 -0.41(-4.47%)
Sep 02, 2021 9.180 9.310 9.090 9.170 3,962,078 +0.01(+0.11%)
Sep 01, 2021 9.020 9.210 8.922 9.160 3,374,970 +0.16(+1.78%)
Aug 31, 2021 8.940 9.175 8.910 9.000 3,226,674 +0.14(+1.58%)
Aug 30, 2021 9.190 9.270 8.760 8.860 4,114,281 -0.29(-3.17%)
Aug 27, 2021 9.070 9.260 8.900 9.150 4,208,294 +0.11(+1.22%)
Aug 26, 2021 9.320 9.590 9.020 9.040 7,070,877 -0.28(-3.00%)
Aug 25, 2021 9.040 9.630 8.964 9.320 6,699,727 +0.22(+2.42%)
Aug 24, 2021 8.800 9.150 8.680 9.100 4,843,168 +0.17(+1.90%)
Aug 23, 2021 8.360 9.040 8.290 8.930 8,038,292 +0.58(+6.95%)
Aug 20, 2021 8.280 8.530 8.180 8.350 6,358,366 +0.10(+1.21%)
Aug 19, 2021 8.310 8.600 8.240 8.250 4,358,574 -0.15(-1.79%)
Aug 18, 2021 8.400 8.690 8.260 8.400 3,509,182 -0.11(-1.29%)
Aug 17, 2021 8.380 8.630 8.285 8.510 3,312,524 -0.03(-0.35%)
Aug 16, 2021 8.990 8.990 8.520 8.540 4,077,328 -0.50(-5.53%)
Aug 13, 2021 9.260 9.330 8.915 9.040 3,721,574 -0.16(-1.74%)
Aug 12, 2021 8.920 9.500 8.890 9.200 6,656,698 +0.29(+3.25%)
Aug 11, 2021 8.850 8.970 8.670 8.910 3,292,510 +0.06(+0.68%)
Aug 10, 2021 8.690 8.930 8.500 8.850 4,653,687 +0.11(+1.26%)
Aug 09, 2021 8.300 9.180 8.120 8.740 8,638,498 +0.35(+4.17%)
Aug 06, 2021 8.560 8.560 8.250 8.390 3,390,256 -0.12(-1.41%)
Aug 05, 2021 8.160 8.670 8.050 8.510 4,881,977 +0.28(+3.40%)
Aug 04, 2021 8.120 8.570 8.065 8.230 6,086,693 +0.04(+0.49%)
Aug 03, 2021 8.300 8.360 8.020 8.190 4,017,459 -0.15(-1.80%)
Aug 02, 2021 8.350 8.500 8.240 8.340 3,050,997 +0.13(+1.58%)
Jul 30, 2021 8.390 8.485 8.160 8.210 2,738,048 -0.19(-2.26%)
Jul 29, 2021 8.610 8.670 8.335 8.400 3,034,740 -0.18(-2.10%)
Jul 28, 2021 8.080 8.620 8.060 8.580 4,292,414 +0.49(+6.06%)
Jul 27, 2021 8.240 8.270 7.920 8.090 3,614,944 -0.17(-2.06%)
Jul 26, 2021 8.290 8.620 8.190 8.260 3,344,445 -0.06(-0.72%)
Jul 23, 2021 8.770 8.770 8.240 8.320 4,912,081 -0.48(-5.45%)
Jul 22, 2021 8.920 9.090 8.690 8.800 4,553,842 -0.23(-2.55%)
Jul 21, 2021 8.420 9.170 8.330 9.030 9,272,934 +0.70(+8.40%)
Jul 20, 2021 8.310 8.425 8.000 8.330 5,632,767 +0.15(+1.83%)
Jul 19, 2021 7.770 8.200 7.750 8.180 4,237,795 +0.25(+3.15%)
Jul 16, 2021 8.000 8.260 7.870 7.930 4,084,589 +0.01(+0.13%)
Jul 15, 2021 7.910 8.098 7.692 7.920 4,546,776 -0.01(-0.13%)
Jul 14, 2021 8.280 8.430 7.885 7.930 6,059,063 -0.38(-4.57%)
Jul 13, 2021 8.180 8.550 8.150 8.310 5,062,775 +0.09(+1.09%)
Jul 12, 2021 8.750 8.800 8.120 8.220 5,269,488 -0.47(-5.41%)
Jul 09, 2021 8.720 8.830 8.350 8.690 4,256,939 -0.18(-2.03%)
Jul 08, 2021 8.010 8.990 7.900 8.870 10,678,558 +0.60(+7.26%)
Jul 07, 2021 9.400 9.500 8.230 8.270 14,069,542 -1.23(-12.95%)
Jul 06, 2021 9.770 9.990 9.400 9.500 9,087,619 -0.26(-2.61%)
Jul 02, 2021 10.57 10.75 9.730 9.755 11,995,571 -1.23(-11.24%)
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.