Sionna Therapeutics, Inc. SION
NASDAQ · United States · Health Technology
$4.91-0.19 (-3.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.91 | -3.73% | $5.19 | $5.19 | $4.86 | 1.16M |
| 2026-10-01 | $5.10 | -3.04% | $5.26 | $5.33 | $5.03 | 1.06M |
| 2026-09-30 | $5.26 | +2.14% | $5.19 | $5.34 | $5.02 | 1.16M |
| 2026-09-29 | $5.15 | +0.59% | $5.15 | $5.19 | $5.03 | 797.50K |
| 2026-09-28 | $5.12 | -2.10% | $5.17 | $5.25 | $5.05 | 775.60K |
| 2026-09-25 | $5.23 | 0.00% | $5.28 | $5.30 | $5.09 | 1.40M |
| 2026-09-24 | $5.23 | -5.08% | $5.50 | $5.59 | $5.15 | 1.25M |
| 2026-09-23 | $5.51 | -8.47% | $6.03 | $6.12 | $5.32 | 1.67M |
| 2026-09-22 | $6.02 | +0.33% | $5.99 | $6.17 | $5.84 | 1.69M |
| 2026-09-21 | $6.00 | +0.67% | $6.00 | $6.13 | $5.70 | 2.52M |
| 2026-09-18 | $5.96 | -16.99% | $7.12 | $7.19 | $5.90 | 3.70M |
| 2026-09-17 | $7.18 | +1.99% | $7.27 | $7.73 | $7.15 | 1.48M |
| 2026-09-16 | $7.04 | +2.33% | $6.95 | $7.37 | $6.91 | 1.97M |
| 2026-09-15 | $6.88 | -16.71% | $7.87 | $8.00 | $6.85 | 2.46M |
| 2026-09-14 | $8.26 | +5.22% | $7.84 | $8.53 | $7.84 | 1.21M |
| 2026-09-11 | $7.85 | +3.02% | $7.79 | $8.03 | $7.47 | 1.21M |
| 2026-09-10 | $7.62 | +1.87% | $7.40 | $7.75 | $7.12 | 1.22M |
| 2026-09-09 | $7.48 | +2.47% | $7.27 | $7.55 | $7.17 | 766.10K |
| 2026-09-08 | $7.30 | +1.67% | $7.13 | $7.55 | $6.89 | 884.70K |
| 2026-09-04 | $7.18 | +6.37% | $6.68 | $7.22 | $6.62 | 921.80K |
| 2026-09-03 | $6.75 | -7.66% | $7.31 | $7.56 | $6.70 | 1.24M |
| 2026-09-02 | $7.31 | +13.16% | $6.63 | $7.35 | $6.27 | 1.59M |
| 2026-09-01 | $6.46 | +7.13% | $5.95 | $6.48 | $5.93 | 1.40M |
| 2026-08-31 | $6.03 | +2.73% | $5.87 | $6.08 | $5.75 | 1.38M |
| 2026-08-28 | $5.87 | -3.14% | $5.97 | $6.06 | $5.82 | 783.10K |
| 2026-08-27 | $6.06 | -1.78% | $6.14 | $6.25 | $5.97 | 773.90K |
| 2026-08-26 | $6.17 | -1.28% | $6.20 | $6.29 | $6.02 | 923.80K |
| 2026-08-25 | $6.25 | +11.81% | $5.60 | $6.30 | $5.58 | 1.97M |
| 2026-08-24 | $5.59 | +5.67% | $5.29 | $5.61 | $5.21 | 1.77M |
| 2026-08-21 | $5.29 | -4.17% | $5.54 | $5.72 | $5.27 | 1.94M |
| 2026-08-20 | $5.52 | -11.68% | $6.27 | $6.27 | $5.51 | 1.75M |
| 2026-08-19 | $6.25 | +5.22% | $6.09 | $6.28 | $5.88 | 1.87M |
| 2026-08-18 | $5.94 | +0.51% | $5.75 | $5.98 | $5.60 | 2.06M |
| 2026-08-17 | $5.91 | -8.51% | $6.47 | $6.80 | $5.82 | 2.99M |
| 2026-08-14 | $6.46 | -1.22% | $6.24 | $6.66 | $6.15 | 2.88M |
| 2026-08-13 | $6.54 | +4.64% | $6.29 | $6.75 | $6.05 | 5.49M |
| 2026-08-12 | $6.25 | +22.55% | $4.99 | $6.40 | $4.97 | 9.44M |
| 2026-08-11 | $5.10 | +13.33% | $4.51 | $5.49 | $4.49 | 14.93M |
| 2026-08-10 | $4.50 | -91.18% | $4.85 | $5.00 | $4.01 | 38.64M |
| 2026-08-07 | $51.04 | +2.88% | $50.86 | $54.97 | $49.30 | 747.50K |
| 2026-08-06 | $49.61 | +4.80% | $47.11 | $50.80 | $47.08 | 778.30K |
| 2026-08-05 | $47.34 | -5.21% | $50.20 | $51.91 | $46.92 | 757.70K |
| 2026-08-04 | $49.94 | +1.38% | $50.16 | $51.73 | $48.52 | 913.10K |
| 2026-08-03 | $49.26 | +4.52% | $46.86 | $49.49 | $45.57 | 509.00K |
| 2026-07-31 | $47.13 | +0.75% | $46.68 | $47.62 | $44.27 | 392.30K |
| 2026-07-30 | $46.78 | +4.40% | $44.69 | $47.28 | $44.64 | 353.20K |
| 2026-07-29 | $44.81 | -3.74% | $46.81 | $46.84 | $44.63 | 368.30K |
| 2026-07-28 | $46.55 | +2.58% | $45.41 | $46.69 | $44.11 | 320.20K |
| 2026-07-27 | $45.38 | -0.70% | $46.03 | $47.89 | $45.10 | 403.80K |
| 2026-07-24 | $45.70 | +3.72% | $44.31 | $46.40 | $43.41 | 654.80K |
| 2026-07-23 | $44.06 | -2.15% | $44.39 | $46.45 | $43.84 | 811.10K |
| 2026-07-22 | $45.03 | -4.62% | $46.92 | $47.71 | $44.23 | 562.90K |
| 2026-07-21 | $47.21 | +3.33% | $45.24 | $48.00 | $45.24 | 598.10K |
| 2026-07-20 | $45.69 | -7.53% | $50.20 | $51.56 | $44.78 | 816.40K |
| 2026-07-17 | $49.41 | +9.10% | $44.72 | $51.00 | $43.12 | 1.14M |
| 2026-07-16 | $45.29 | +2.05% | $44.17 | $48.22 | $43.47 | 1.10M |
| 2026-07-15 | $44.38 | +4.20% | $42.33 | $45.37 | $41.69 | 522.00K |
| 2026-07-14 | $42.59 | -3.09% | $44.24 | $45.01 | $42.39 | 276.00K |
| 2026-07-13 | $43.95 | -2.96% | $45.40 | $45.49 | $42.73 | 415.30K |
| 2026-07-10 | $45.29 | +0.78% | $44.90 | $45.41 | $42.24 | 371.00K |
| 2026-07-09 | $44.94 | +2.14% | $44.00 | $45.91 | $43.65 | 755.20K |
| 2026-07-08 | $44.00 | -2.07% | $44.48 | $46.98 | $43.29 | 573.80K |
| 2026-07-07 | $44.93 | +4.20% | $43.67 | $46.64 | $43.00 | 664.40K |
| 2026-07-06 | $43.12 | -1.98% | $44.01 | $44.38 | $42.39 | 255.80K |
| 2026-07-02 | $43.99 | +5.64% | $42.05 | $44.18 | $41.16 | 328.70K |
| 2026-07-01 | $41.64 | -5.34% | $43.63 | $44.28 | $40.92 | 438.30K |
| 2026-06-30 | $43.99 | +2.37% | $43.33 | $45.00 | $42.40 | 682.80K |
| 2026-06-29 | $42.97 | +1.87% | $42.29 | $43.48 | $41.72 | 320.00K |
| 2026-06-26 | $42.18 | -1.38% | $42.56 | $44.03 | $40.69 | 1.02M |
| 2026-06-25 | $42.77 | +4.09% | $41.09 | $44.30 | $40.44 | 475.60K |
| 2026-06-24 | $41.09 | +3.06% | $39.81 | $41.28 | $39.18 | 546.70K |
| 2026-06-23 | $39.87 | +2.68% | $38.40 | $42.31 | $37.28 | 540.40K |
| 2026-06-22 | $38.83 | +4.10% | $37.89 | $40.01 | $37.87 | 416.40K |
| 2026-06-18 | $37.30 | +1.55% | $38.28 | $38.56 | $36.63 | 736.80K |
| 2026-06-17 | $36.73 | +5.70% | $34.81 | $37.11 | $33.99 | 406.70K |
| 2026-06-16 | $34.75 | -3.47% | $36.01 | $36.21 | $34.42 | 375.10K |
| 2026-06-15 | $36.00 | +0.22% | $36.54 | $37.82 | $35.53 | 278.60K |
| 2026-06-12 | $35.92 | -0.36% | $36.05 | $37.17 | $35.50 | 189.60K |
| 2026-06-11 | $36.05 | +5.94% | $34.20 | $36.84 | $33.72 | 399.00K |
| 2026-06-10 | $34.03 | +1.01% | $33.44 | $35.29 | $32.83 | 316.90K |
| 2026-06-09 | $33.69 | +0.54% | $34.37 | $35.26 | $32.33 | 320.20K |
| 2026-06-08 | $33.51 | -5.26% | $35.29 | $35.44 | $32.26 | 423.80K |
| 2026-06-05 | $35.37 | -6.38% | $37.55 | $37.95 | $35.25 | 461.30K |
| 2026-06-04 | $37.78 | +2.94% | $36.98 | $39.33 | $36.61 | 362.90K |
| 2026-06-03 | $36.70 | +0.60% | $36.50 | $37.37 | $35.66 | 319.30K |
| 2026-06-02 | $36.48 | -10.81% | $40.22 | $41.90 | $36.46 | 537.80K |
| 2026-06-01 | $40.90 | -4.48% | $41.87 | $42.07 | $38.92 | 400.10K |
| 2026-05-29 | $42.82 | +0.05% | $42.96 | $43.77 | $42.15 | 645.30K |
| 2026-05-28 | $42.80 | -1.45% | $43.43 | $44.61 | $42.39 | 416.00K |
| 2026-05-27 | $43.43 | +1.28% | $43.46 | $44.49 | $42.95 | 185.50K |