Dark

SION
Sionna Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Aug 10, 2026 2:14:43 PM EDT

4.47USD-91.241%(-46.57)30,964,910

4.46Bid 4.47Ask 0.01Spread

Pre-market

Aug 10, 2026 9:29:30 AM EDT

4.85USD-90.497%(-46.18)2,397,213

After-hours

Aug 7, 2026 4:00:30 PM EDT

51.04USD+0.010%(+0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	4.8900	4.9900	4.010000	4.4700	-91.242%	30,964,910	0.000%
2026-08-07	50.8600	54.9700	49.300000	51.0400	+2.882%	747,528	-91.242%
2026-08-06	47.1100	50.8000	47.080000	49.6100	+4.795%	778,470	-90.990%
2026-08-05	50.2000	51.9100	46.915000	47.3400	-5.206%	757,883	-90.558%
2026-08-04	50.1600	51.7300	48.520000	49.9400	+1.380%	913,121	-91.049%
2026-08-03	46.8600	49.4900	45.570000	49.2600	+4.519%	509,032	-90.926%
2026-07-31	46.6800	47.6200	44.270000	47.1300	+0.748%	392,311	-90.516%
2026-07-30	44.6900	47.2800	44.640000	46.7800	+4.396%	353,250	-90.445%
2026-07-29	46.8100	46.8400	44.630000	44.8100	-3.738%	369,412	-90.025%
2026-07-28	45.4100	46.6900	44.110000	46.5500	+2.578%	320,289	-90.397%
2026-07-27	46.0300	47.8900	45.105000	45.3800	-0.700%	403,811	-90.150%
2026-07-24	44.3100	46.3950	43.410000	45.7000	+3.722%	654,939	-90.219%
2026-07-23	44.3900	46.4500	43.840000	44.0600	-2.154%	811,061	-89.855%
2026-07-22	46.9200	47.7100	44.230000	45.0300	-4.618%	562,855	-90.073%
2026-07-21	45.2400	48.0000	45.240000	47.2100	+3.327%	598,140	-90.532%
2026-07-20	50.2000	51.5650	44.780000	45.6900	-7.529%	816,702	-90.217%
2026-07-17	44.7200	51.0000	43.120000	49.4100	+9.097%	1,139,315	-90.953%
2026-07-16	44.1700	48.2200	43.471600	45.2900	+2.050%	1,096,320	-90.130%
2026-07-15	42.3300	45.3700	41.685000	44.3800	+4.203%	522,135	-89.928%
2026-07-14	44.2400	45.0100	42.390000	42.5900	-3.094%	273,602	-89.505%
2026-07-13	45.4000	45.4900	42.730000	43.9500	-2.959%	415,293	-89.829%
2026-07-10	44.9000	45.4100	42.240000	45.2900	+0.779%	370,998	-90.130%
2026-07-09	44.0000	45.9100	43.645000	44.9400	+2.136%	755,244	-90.053%
2026-07-08	44.4800	46.9800	43.290000	44.0000	-2.070%	573,837	-89.841%
2026-07-07	43.6700	46.6400	43.000000	44.9300	+4.198%	664,396	-90.051%
2026-07-06	44.0100	44.3800	42.390000	43.1200	-1.978%	255,812	-89.634%
2026-07-02	42.0500	44.1800	41.160000	43.9900	+5.644%	329,044	-89.839%
2026-07-01	43.6300	44.2800	40.920000	41.6400	-5.342%	438,286	-89.265%
2026-06-30	43.3300	45.0000	42.400000	43.9900	+2.374%	682,833	-89.839%
2026-06-29	42.2900	43.4800	41.717500	42.9700	+1.873%	319,979	-89.597%
2026-06-26	42.5600	44.0300	40.690000	42.1800	-1.379%	1,019,148	-89.403%
2026-06-25	41.0900	44.3000	40.440000	42.7700	+4.089%	475,584	-89.549%
2026-06-24	39.8100	41.2800	39.180000	41.0900	+3.060%	544,602	-89.121%
2026-06-23	38.4000	42.3100	37.280000	39.8700	+2.678%	540,441	-88.789%
2026-06-22	37.8900	40.0150	37.870000	38.8300	+4.102%	416,416	-88.488%
2026-06-18	38.2800	38.5550	36.630100	37.3000	+1.552%	736,762	-88.016%
2026-06-17	34.8100	37.1100	33.985000	36.7300	+5.698%	406,686	-87.830%
2026-06-16	36.0100	36.2050	34.425000	34.7500	-3.472%	375,116	-87.137%
2026-06-15	36.5400	37.8200	35.530000	36.0000	+0.223%	278,622	-87.583%
2026-06-12	36.0500	37.1700	35.500000	35.9200	-0.361%	189,641	-87.556%
2026-06-11	34.2000	36.8400	33.720000	36.0500	+5.936%	398,970	-87.601%
2026-06-10	33.4400	35.2900	32.835000	34.0300	+1.009%	316,938	-86.865%
2026-06-09	34.3700	35.2600	32.330000	33.6900	+0.537%	320,200	-86.732%
2026-06-08	35.2900	35.4400	32.260000	33.5100	-5.259%	423,760	-86.661%
2026-06-05	37.5500	37.9500	35.250000	35.3700	-6.379%	461,280	-87.362%
2026-06-04	36.9800	39.3300	36.610000	37.7800	+2.943%	362,897	-88.168%
2026-06-03	36.5000	37.3700	35.660000	36.7000	+0.603%	319,305	-87.820%
2026-06-02	40.2200	41.9050	36.460000	36.4800	-10.807%	537,838	-87.747%
2026-06-01	41.8700	42.0700	38.920000	40.9000	-4.484%	400,139	-89.071%
2026-05-29	42.9600	43.7700	42.145000	42.8200	+0.047%	645,335	-89.561%
2026-05-28	43.4300	44.6100	42.390000	42.8000	-1.451%	416,031	-89.556%
2026-05-27	43.4600	44.4900	42.950000	43.4300	+1.283%	189,444	-89.708%
2026-05-26	41.6800	43.1550	40.530000	42.8800	+4.255%	188,816	-89.576%
2026-05-22	41.8100	43.4150	40.810000	41.1300	-1.485%	182,572	-89.132%
2026-05-21	39.1900	41.8000	38.650000	41.7500	+5.696%	236,937	-89.293%
2026-05-20	38.3900	39.7100	36.900000	39.5000	+4.830%	392,330	-88.684%
2026-05-19	38.9700	39.1900	37.480000	37.6800	-3.976%	313,514	-88.137%
2026-05-18	41.4600	41.4600	38.160000	39.2400	-2.437%	341,616	-88.609%
2026-05-15	41.8700	42.5500	40.067400	40.2200	-5.962%	273,180	-88.886%
2026-05-14	42.7000	44.2199	41.500000	42.7700	-0.812%	342,368	-89.549%
2026-05-13	40.7800	43.5400	40.235000	43.1200	+5.325%	529,640	-89.634%
2026-05-12	45.0700	46.0700	40.750000	40.9400	-10.903%	525,216	-89.082%
2026-05-11	44.6800	48.4450	44.510000	45.9500	+3.889%	670,726	-90.272%
2026-05-08	43.9300	45.1000	43.355000	44.2300	+2.124%	405,348	-89.894%
2026-05-07	43.3500	45.7999	42.330000	43.3100	+0.046%	777,866	-89.679%
2026-05-06	41.1500	43.8600	40.430000	43.2900	+5.663%	311,288	-89.674%
2026-05-05	41.5300	43.7335	40.420000	40.9700	+1.286%	321,341	-89.090%
2026-05-04	38.6400	41.4500	38.640000	40.4500	+3.321%	341,460	-88.949%
2026-05-01	38.5700	40.2950	38.070000	39.1500	+1.163%	212,701	-88.582%
2026-04-30	37.8200	38.9200	37.670000	38.7000	+3.393%	241,674	-88.450%
2026-04-29	39.0100	40.3000	36.500000	37.4300	-5.456%	317,657	-88.058%
2026-04-28	39.6800	41.1450	38.580000	39.5900	+0.969%	404,721	-88.709%
2026-04-27	38.0200	42.2100	37.965000	39.2100	+2.886%	623,685	-88.600%
2026-04-24	38.3500	38.6100	35.100000	38.1100	-0.626%	518,007	-88.271%
2026-04-23	43.0800	44.1200	37.800000	38.3500	-11.227%	449,480	-88.344%
2026-04-22	41.8100	43.6300	41.720000	43.2000	+3.374%	363,494	-89.653%
2026-04-21	43.0100	43.4100	41.340000	41.7900	-1.993%	366,738	-89.304%
2026-04-20	43.5400	44.7100	41.980000	42.6400	-2.067%	447,998	-89.517%
2026-04-17	46.1300	46.4580	43.310000	43.5400	-3.758%	508,774	-89.734%
2026-04-16	44.4100	46.0600	42.860000	45.2400	+0.333%	817,609	-90.119%
2026-04-15	44.2300	46.1000	42.619093	45.0900	+4.134%	768,535	-90.086%
2026-04-14	41.8600	44.7100	41.115000	43.3000	+3.663%	900,099	-89.677%
2026-04-13	37.9500	41.8400	36.910000	41.7700	+10.240%	382,801	-89.299%
2026-04-10	38.8200	38.8200	36.235000	37.8900	-2.571%	223,104	-88.203%
2026-04-09	36.7500	40.0400	36.730000	38.8900	+5.250%	352,487	-88.506%
2026-04-08	38.3600	38.3700	36.180000	36.9500	+0.517%	274,361	-87.903%
2026-04-07	37.1500	38.6050	35.390000	36.7600	-1.659%	373,548	-87.840%
2026-04-06	40.0900	40.4250	37.280000	37.3800	-7.681%	191,854	-88.042%
2026-04-02	40.7900	42.6200	40.190000	40.4900	-1.961%	527,755	-88.960%
2026-04-01	40.1600	42.3000	40.000000	41.3000	+3.018%	516,348	-89.177%
2026-03-31	37.4900	41.6100	37.490000	40.0900	+9.356%	569,944	-88.850%
2026-03-30	36.1800	37.7550	35.360000	36.6600	+1.383%	344,231	-87.807%
2026-03-27	37.0400	38.2200	36.010000	36.1600	-4.742%	497,923	-87.638%
2026-03-26	37.4300	38.7100	35.930000	37.9600	+2.373%	273,831	-88.224%
2026-03-25	34.9500	38.2000	34.950000	37.0800	+6.674%	285,593	-87.945%
2026-03-24	35.8100	36.1800	33.645000	34.7600	-4.584%	259,579	-87.140%
2026-03-23	36.9900	38.2900	35.640000	36.4300	+0.110%	346,680	-87.730%
2026-03-20	35.4500	37.4100	34.810000	36.3900	+2.536%	339,110	-87.716%
2026-03-19	34.1600	36.1700	33.200000	35.4900	+3.169%	218,953	-87.405%
2026-03-18	35.5700	36.4200	34.020000	34.4000	-4.018%	295,984	-87.006%
2026-03-17	37.1700	37.7400	34.350100	35.8400	-3.578%	243,662	-87.528%
2026-03-16	37.6500	39.0300	36.585000	37.1700	-0.402%	362,383	-87.974%
2026-03-13	36.6800	37.9500	36.210000	37.3200	+1.745%	320,341	-88.023%
2026-03-12	37.6300	37.8700	34.630000	36.6800	-4.429%	202,265	-87.814%
2026-03-11	37.6300	39.0000	37.630000	38.3800	+0.788%	186,420	-88.353%
2026-03-10	37.6300	39.1700	37.600000	38.0800	+1.465%	255,408	-88.262%
2026-03-09	35.5800	38.0600	35.580000	37.5300	+4.453%	318,204	-88.090%
2026-03-06	32.8500	36.2250	32.770000	35.9300	+3.964%	310,437	-87.559%
2026-03-05	34.1300	34.8700	32.715000	34.5600	-0.029%	611,706	-87.066%
2026-03-04	34.1900	35.9300	33.605000	34.5700	+1.408%	207,960	-87.070%
2026-03-03	33.9200	34.7700	32.610000	34.0900	+0.501%	220,187	-86.888%
2026-03-02	32.8900	35.1000	32.565000	33.9200	-7.170%	276,038	-86.822%
2026-02-27	37.2500	38.3200	36.240000	36.5400	-3.842%	183,147	-87.767%
2026-02-26	38.0600	38.3700	36.740000	38.0000	-0.079%	139,809	-88.237%
2026-02-25	37.6000	39.3200	37.000000	38.0300	+1.902%	197,075	-88.246%
2026-02-24	36.9900	38.8350	36.110000	37.3200	+3.380%	290,797	-88.023%
2026-02-23	34.9900	38.1200	34.720000	36.1000	+1.719%	102,897	-87.618%
2026-02-20	37.1200	37.5000	35.460000	35.4900	-4.954%	145,516	-87.405%
2026-02-19	37.4300	38.1750	36.653700	37.3400	-1.034%	181,423	-88.029%
2026-02-18	37.6400	38.9100	36.945000	37.7300	-0.789%	104,473	-88.153%
2026-02-17	37.5300	38.5100	37.235000	38.0300	+1.359%	117,368	-88.246%
2026-02-13	37.6400	39.8650	37.020000	37.5200	-0.319%	332,864	-88.086%
2026-02-12	36.3000	38.8600	36.070000	37.6400	+3.039%	199,774	-88.124%
2026-02-11	38.0500	38.9150	35.670100	36.5300	-3.906%	389,651	-87.763%
2026-02-10	36.6700	38.5550	35.700000	38.0150	+3.246%	321,164	-88.241%
2026-02-09	35.9700	37.2000	35.020000	36.8200	+1.966%	311,913	-87.860%
2026-02-06	35.2300	38.2000	34.870000	36.1100	+2.440%	440,028	-87.621%
2026-02-05	40.4400	41.6150	32.460000	35.2500	-14.680%	563,008	-87.319%
2026-02-04	44.5000	44.5000	41.080000	41.3150	-7.116%	332,534	-89.181%
2026-02-03	44.4200	44.8800	42.690000	44.4800	+1.901%	312,281	-89.951%
2026-02-02	42.0600	44.9900	40.890000	43.6500	+3.289%	911,890	-89.759%
2026-01-30	42.0500	43.0000	40.705000	42.2600	-0.424%	229,470	-89.423%
2026-01-29	42.7200	43.7450	41.510000	42.4400	+0.736%	212,185	-89.467%
2026-01-28	43.8100	44.1900	41.980100	42.1300	-2.926%	178,281	-89.390%
2026-01-27	42.1400	43.7700	42.080000	43.4000	+1.878%	107,029	-89.700%
2026-01-26	40.9100	42.7050	40.314900	42.6000	+0.519%	147,759	-89.507%
2026-01-23	41.3000	43.1350	41.300000	42.3800	+1.460%	199,454	-89.453%
2026-01-22	40.2900	42.6400	39.985000	41.7700	+2.403%	664,368	-89.299%
2026-01-21	40.0400	41.4950	39.110000	40.7900	+1.950%	192,344	-89.041%
2026-01-20	38.3200	40.9800	37.700000	40.0100	+2.301%	155,258	-88.828%
2026-01-16	38.9000	40.9700	38.520000	39.1100	+0.669%	264,890	-88.571%
2026-01-15	41.4800	41.4800	37.820000	38.8500	-5.658%	263,816	-88.494%
2026-01-14	36.8900	41.7300	36.124000	41.1800	+11.872%	280,213	-89.145%
2026-01-13	35.9600	37.1728	34.625000	36.8100	+1.293%	241,204	-87.857%
2026-01-12	39.0300	39.0300	34.805000	36.3400	-7.414%	191,445	-87.700%
2026-01-09	36.7900	39.7000	36.790000	39.2500	+7.240%	413,224	-88.611%
2026-01-08	42.7000	42.7050	35.950000	36.6000	-15.297%	406,220	-87.787%
2026-01-07	38.1400	43.3000	37.770000	43.2100	+16.093%	477,263	-89.655%
2026-01-06	40.3900	41.6500	37.080000	37.2200	-8.886%	266,766	-87.990%
2026-01-05	39.0000	40.9200	38.220000	40.8500	+4.183%	299,806	-89.058%
2026-01-02	41.4600	41.5600	38.930000	39.2100	-4.691%	318,896	-88.600%
2025-12-31	41.0000	42.5400	40.925000	41.1400	-0.604%	332,591	-89.135%
2025-12-30	42.4300	43.5000	41.000000	41.3900	-3.317%	251,494	-89.200%
2025-12-29	43.7000	45.0000	42.800000	42.8100	-2.037%	133,694	-89.559%
2025-12-26	43.4300	44.4900	40.580000	43.7000	-0.738%	166,267	-89.771%
2025-12-24	44.0300	44.7000	43.815000	44.0250	+1.347%	157,561	-89.847%
2025-12-23	42.6700	43.7800	41.590000	43.4400	+2.405%	186,074	-89.710%
2025-12-22	42.0700	42.9000	40.480000	42.4200	+0.118%	243,378	-89.463%
2025-12-19	43.7000	45.0000	42.240000	42.3700	-4.162%	1,954,677	-89.450%
2025-12-18	43.9100	44.5200	42.430000	44.2100	+2.599%	290,528	-89.889%
2025-12-17	42.8100	44.6100	41.925000	43.0900	+0.466%	296,565	-89.626%
2025-12-16	43.0500	43.7050	41.180000	42.8900	+0.304%	252,392	-89.578%
2025-12-15	43.4100	44.9900	42.050000	42.7600	-0.023%	340,530	-89.546%
2025-12-12	41.6300	43.2000	41.320000	42.7700	+2.517%	203,625	-89.549%
2025-12-11	40.7800	43.1500	40.751600	41.7200	+1.238%	241,212	-89.286%
2025-12-10	41.0200	41.7900	40.370000	41.2100	-0.914%	234,441	-89.153%
2025-12-09	40.9900	42.0950	40.220000	41.5900	+2.137%	180,014	-89.252%
2025-12-08	40.1300	42.0500	39.910000	40.7200	+1.067%	205,773	-89.023%
2025-12-05	41.0500	42.0200	39.750100	40.2900	-1.443%	211,510	-88.905%
2025-12-04	41.1600	42.3500	40.480000	40.8800	-0.680%	172,054	-89.066%
2025-12-03	39.0000	43.9000	37.535000	41.1600	+5.511%	385,448	-89.140%
2025-12-02	38.7500	40.5300	38.020000	39.0100	+0.128%	348,570	-88.541%
2025-12-01	40.7600	41.1100	35.420000	38.9600	-10.581%	710,934	-88.527%
2025-11-28	43.2000	43.8500	41.870000	43.5700	-0.502%	222,839	-89.741%
2025-11-26	44.0200	44.8000	43.530000	43.7900	-1.107%	179,798	-89.792%
2025-11-25	43.9400	44.7100	43.285000	44.2800	-0.225%	236,013	-89.905%
2025-11-24	44.0000	45.0000	43.260000	44.3800	+1.649%	415,532	-89.928%
2025-11-21	38.6800	43.9300	38.680000	43.6600	+12.121%	272,355	-89.762%
2025-11-20	38.7400	40.5050	38.000000	38.9400	+1.380%	157,094	-88.521%
2025-11-19	40.1200	40.5950	38.370000	38.4100	-1.815%	255,628	-88.362%
2025-11-18	39.7100	40.1145	36.807600	39.1200	-2.029%	244,189	-88.574%
2025-11-17	37.7000	42.6150	37.700000	39.9300	+7.919%	449,652	-88.805%
2025-11-14	35.6400	37.7550	35.465000	37.0000	+3.122%	117,075	-87.919%
2025-11-13	36.1600	36.1750	34.700000	35.8800	-1.914%	207,153	-87.542%
2025-11-12	36.4700	37.9800	35.835000	36.5800	+0.329%	246,244	-87.780%
2025-11-11	35.8900	36.8800	34.875000	36.4600	+1.929%	141,317	-87.740%
2025-11-10	35.1200	36.4100	34.340000	35.7700	+3.054%	160,887	-87.503%
2025-11-07	34.4000	35.0050	32.650000	34.7100	+0.901%	225,250	-87.122%
2025-11-06	34.9700	35.3150	33.520000	34.4000	-1.938%	273,486	-87.006%
2025-11-05	35.5500	35.5500	32.400000	35.0800	-1.571%	240,662	-87.258%
2025-11-04	35.3500	36.6350	33.990000	35.6400	-1.165%	199,764	-87.458%
2025-11-03	37.1600	39.4900	34.690000	36.0600	-5.627%	158,127	-87.604%
2025-10-31	37.5500	39.2599	37.550000	38.2100	+0.526%	135,643	-88.301%
2025-10-30	37.3100	38.4000	37.145000	38.0100	+1.306%	118,793	-88.240%
2025-10-29	39.2600	39.9881	36.060000	37.5200	-4.892%	130,001	-88.086%
2025-10-28	37.3800	40.0800	37.380000	39.4500	+2.922%	288,098	-88.669%
2025-10-27	39.3400	39.9000	37.064200	38.3300	-2.244%	169,663	-88.338%
2025-10-24	40.3300	40.3900	38.675000	39.2100	-0.985%	519,012	-88.600%
2025-10-23	38.8500	42.4800	38.850000	39.6000	+1.799%	193,535	-88.712%
2025-10-22	41.4700	42.2400	36.070000	38.9000	-8.471%	580,555	-88.509%
2025-10-21	32.1900	43.1950	32.190000	42.5000	+31.988%	1,287,611	-89.482%
2025-10-20	32.3400	32.8300	31.060000	32.2000	+0.846%	222,456	-86.118%
2025-10-17	32.5000	33.5600	31.325000	31.9300	-2.414%	277,728	-86.001%
2025-10-16	30.1400	34.0000	29.490000	32.7200	+5.856%	507,932	-86.339%
2025-10-15	29.9500	31.4700	29.870000	30.9100	+3.240%	339,961	-85.539%
2025-10-14	29.2800	29.9500	28.915000	29.9400	+2.149%	128,031	-85.070%
2025-10-13	29.6800	31.0250	28.890000	29.3100	-0.374%	405,155	-84.749%
2025-10-10	28.4400	30.1400	27.720000	29.4200	+3.774%	501,363	-84.806%
2025-10-09	28.3900	28.5100	24.650000	28.3500	-0.526%	538,352	-84.233%
2025-10-08	28.2400	28.7200	27.540000	28.5000	-0.384%	431,854	-84.316%
2025-10-07	29.1500	29.4400	28.000000	28.6100	-2.188%	153,162	-84.376%
2025-10-06	29.9500	30.1350	29.062500	29.2500	-2.532%	254,491	-84.718%
2025-10-03	29.6000	30.1300	29.250000	30.0100	+2.423%	212,035	-85.105%
2025-10-02	27.6100	29.3400	26.760000	29.3000	+2.915%	165,301	-84.744%
2025-10-01	28.9400	30.2600	27.790000	28.4700	-3.196%	204,489	-84.299%
2025-09-30	29.4100	30.6050	27.490000	29.4100	-0.373%	225,074	-84.801%
2025-09-29	28.9400	30.4200	28.785000	29.5200	+2.004%	532,454	-84.858%
2025-09-26	27.5200	29.0200	25.661700	28.9400	+5.236%	214,466	-84.554%
2025-09-25	26.7800	28.0300	26.490000	27.5000	+1.551%	183,029	-83.745%
2025-09-24	26.8000	27.4900	25.750000	27.0800	+1.309%	564,535	-83.493%
2025-09-23	26.0800	27.3900	25.340000	26.7300	+3.244%	356,672	-83.277%
2025-09-22	23.1400	26.2000	22.790000	25.8900	+11.884%	304,287	-82.735%
2025-09-19	23.2400	23.9800	22.290000	23.1400	-0.387%	492,983	-80.683%
2025-09-18	22.4600	23.6900	22.460000	23.2300	+4.545%	362,056	-80.758%
2025-09-17	24.1000	24.7700	22.000000	22.2200	-4.512%	261,275	-79.883%
2025-09-16	22.1400	23.7900	21.735000	23.2700	+4.303%	169,047	-80.791%
2025-09-15	22.8500	23.2300	21.760000	22.3100	-2.278%	102,572	-79.964%
2025-09-12	23.7900	24.3100	22.560000	22.8300	-4.055%	180,272	-80.420%
2025-09-11	23.4500	24.4700	23.310000	23.7950	+1.385%	131,408	-81.215%
2025-09-10	24.4600	26.4700	23.050000	23.4700	-4.204%	359,961	-80.954%
2025-09-09	21.4800	26.0900	20.600000	24.5000	+13.321%	442,847	-81.755%
2025-09-08	24.9900	24.9900	21.530000	21.6200	-9.917%	499,256	-79.325%
2025-09-05	22.9100	24.2900	22.350000	24.0000	+4.076%	323,084	-81.375%
2025-09-04	24.9300	25.0000	21.700000	23.0600	-6.069%	249,267	-80.616%
2025-09-03	25.3300	26.4800	24.295000	24.5500	-3.308%	617,701	-81.792%
2025-09-02	24.4800	25.4600	23.160000	25.3900	+3.128%	178,685	-82.395%
2025-08-29	25.3400	25.7150	24.310000	24.6200	-4.277%	103,269	-81.844%
2025-08-28	25.1400	26.5000	25.070000	25.7200	+2.348%	171,112	-82.621%
2025-08-27	25.3200	25.8834	24.475000	25.1300	-0.357%	174,633	-82.212%
2025-08-26	24.0300	25.4900	24.030000	25.2200	+4.821%	158,961	-82.276%
2025-08-25	24.3000	24.7300	23.667600	24.0600	-1.353%	135,453	-81.421%
2025-08-22	23.8600	25.0000	23.350000	24.3900	+2.738%	184,724	-81.673%
2025-08-21	22.7700	23.7800	20.950000	23.7400	+4.260%	152,369	-81.171%
2025-08-20	21.5700	24.0650	21.130000	22.7700	+6.006%	430,065	-80.369%
2025-08-19	21.4600	21.6100	20.660000	21.4800	+0.421%	152,686	-79.190%
2025-08-18	20.9400	21.9900	20.500000	21.3900	+2.738%	334,525	-79.102%
2025-08-15	21.1800	21.1900	20.260000	20.8200	-0.430%	260,156	-78.530%
2025-08-14	20.3900	21.2200	20.390000	20.9100	0.000%	172,270	-78.623%
2025-08-13	20.9000	21.2900	20.500000	20.9100	-0.381%	175,393	-78.623%
2025-08-12	19.8900	21.7016	19.890000	20.9900	+4.793%	421,022	-78.704%
2025-08-11	18.6100	20.0650	17.115000	20.0300	+13.356%	165,489	-77.683%
2025-08-08	17.6300	17.7800	17.092000	17.6700	+2.257%	165,142	-74.703%
2025-08-07	17.2700	17.7750	16.869900	17.2800	+1.767%	122,771	-74.132%
2025-08-06	17.2600	18.1450	16.480000	16.9800	-3.137%	152,725	-73.675%
2025-08-05	17.5400	18.2150	16.820000	17.5300	+2.395%	107,682	-74.501%
2025-08-04	17.0200	17.2750	16.500000	17.1200	+1.182%	79,593	-73.890%
2025-08-01	16.4400	17.2300	16.380000	16.9200	+0.955%	122,670	-73.582%
2025-07-31	17.6000	18.6450	16.500000	16.7600	-5.577%	89,903	-73.329%
2025-07-30	18.5900	19.5799	17.660000	17.7500	-3.164%	163,142	-74.817%
2025-07-29	20.4200	20.5500	18.100000	18.3300	-7.657%	42,859	-75.614%
2025-07-28	18.8700	20.1500	18.550000	19.8500	+3.927%	140,482	-77.481%
2025-07-25	19.5300	19.5300	18.210000	19.1000	-0.209%	70,231	-76.597%
2025-07-24	19.0600	20.0600	17.240000	19.1400	-3.187%	93,245	-76.646%
2025-07-23	19.4800	19.8200	18.360000	19.7700	+3.943%	155,872	-77.390%
2025-07-22	17.5900	19.2400	17.590000	19.0200	+9.060%	116,981	-76.498%
2025-07-21	16.4600	17.4500	16.460000	17.4400	+4.182%	102,397	-74.369%
2025-07-18	18.6400	19.1980	16.590000	16.7400	-8.674%	395,731	-73.297%
2025-07-17	18.1200	20.1900	18.080000	18.3300	-0.865%	170,319	-75.614%
2025-07-16	18.9700	19.1350	18.000000	18.4900	-0.216%	273,278	-75.825%
2025-07-15	19.6500	20.1580	18.450000	18.5300	-7.071%	98,371	-75.877%
2025-07-14	20.3900	20.9900	19.535000	19.9400	-2.398%	122,631	-77.583%
2025-07-11	20.8700	20.8700	20.115000	20.4300	-2.436%	51,638	-78.120%
2025-07-10	19.9501	21.1400	19.950100	20.9400	+0.048%	81,041	-78.653%
2025-07-09	21.8700	21.8700	20.780000	20.9300	-2.967%	169,229	-78.643%
2025-07-08	21.0500	21.7150	20.860000	21.5700	+2.910%	148,734	-79.277%
2025-07-07	20.8400	21.2600	20.282200	20.9600	-1.085%	201,764	-78.674%
2025-07-03	20.7700	21.6867	19.975000	21.1900	+1.533%	122,736	-78.905%
2025-07-02	19.1000	21.9400	18.726100	20.8700	+14.923%	440,127	-78.582%
2025-07-01	17.2900	18.5500	16.135000	18.1600	+4.669%	177,449	-75.385%
2025-06-30	15.6500	17.9000	15.100000	17.3500	+9.533%	239,908	-74.236%
2025-06-27	15.1500	15.9600	14.670000	15.8400	+6.811%	2,248,176	-71.780%
2025-06-26	14.9800	15.9600	14.345000	14.8300	-0.935%	213,584	-69.858%
2025-06-25	16.0800	16.0800	14.440000	14.9700	-6.671%	151,486	-70.140%
2025-06-24	14.1500	16.2800	14.150000	16.0400	+13.759%	119,445	-72.132%
2025-06-23	14.7300	14.7300	13.810000	14.1000	-2.692%	113,930	-68.298%
2025-06-20	14.6800	15.2700	14.340000	14.4900	-1.629%	144,760	-69.151%
2025-06-18	13.8800	14.7500	13.840000	14.7300	+6.354%	87,892	-69.654%
2025-06-17	14.3500	14.6500	13.510000	13.8500	-3.215%	117,595	-67.726%
2025-06-16	16.0200	16.0200	13.620000	14.3100	-12.637%	145,350	-68.763%
2025-06-13	16.6500	17.1500	16.220000	16.3800	-3.590%	101,012	-72.711%
2025-06-12	17.3500	17.6000	16.690000	16.9900	-1.564%	104,770	-73.690%
2025-06-11	18.7900	18.8514	17.130000	17.2600	-5.476%	83,185	-74.102%
2025-06-10	16.2800	18.3700	16.280000	18.2600	+10.936%	120,213	-75.520%
2025-06-09	17.4900	17.4900	15.990000	16.4600	-4.413%	149,915	-72.843%
2025-06-06	16.1600	17.4000	16.120000	17.2200	+7.424%	167,979	-74.042%
2025-06-05	15.9200	16.1600	14.760000	16.0300	+1.456%	296,570	-72.115%
2025-06-04	15.0000	16.1600	14.510000	15.8000	+9.116%	202,420	-71.709%
2025-06-03	14.1900	15.1900	13.790000	14.4800	+3.651%	111,562	-69.130%
2025-06-02	13.9400	14.1200	13.330000	13.9700	+2.045%	64,462	-68.003%
2025-05-30	13.8700	14.3000	13.255000	13.6900	-2.977%	73,663	-67.348%
2025-05-29	12.7500	14.6600	12.710000	14.1100	+10.841%	127,083	-68.320%
2025-05-28	13.0300	13.4700	12.550000	12.7300	-2.676%	100,965	-64.886%
2025-05-27	13.2900	14.0000	12.525000	13.0800	+2.830%	103,700	-65.826%
2025-05-23	12.9100	13.1800	12.420000	12.7200	-2.229%	109,589	-64.858%
2025-05-22	13.2000	13.5050	12.680000	13.0100	-3.630%	146,118	-65.642%
2025-05-21	13.6400	14.1400	13.070000	13.5000	-3.640%	111,041	-66.889%
2025-05-20	14.5500	14.5500	13.400000	14.0100	-3.446%	148,241	-68.094%
2025-05-19	13.2900	14.6000	13.035000	14.5100	+8.042%	75,111	-69.194%
2025-05-16	13.5900	14.5000	13.350000	13.4300	-0.074%	190,842	-66.716%
2025-05-15	12.3900	13.9300	11.770000	13.4400	+12.000%	113,380	-66.741%
2025-05-14	12.6700	12.9150	11.842700	12.0000	-6.433%	406,181	-62.750%
2025-05-13	12.4300	13.3599	12.430000	12.8250	-0.581%	178,808	-65.146%
2025-05-12	12.4500	13.3500	12.430000	12.9000	+4.708%	143,757	-65.349%
2025-05-09	12.8900	13.0700	12.069200	12.3200	-1.989%	122,102	-63.718%
2025-05-08	13.2600	13.2600	12.220000	12.5700	-2.407%	70,824	-64.439%
2025-05-07	12.7600	13.5300	12.520000	12.8800	+0.940%	186,200	-65.295%
2025-05-06	12.3500	12.9250	12.350000	12.7600	-0.235%	152,055	-64.969%
2025-05-05	13.1450	13.4700	12.530000	12.7900	-5.817%	93,570	-65.051%
2025-05-02	13.5000	14.5200	13.265000	13.5800	+5.271%	221,559	-67.084%
2025-05-01	12.1300	12.9000	11.670000	12.9000	+7.232%	245,615	-65.349%
2025-04-30	11.6400	12.9600	10.965000	12.0300	-0.083%	84,999	-62.843%
2025-04-29	12.0400	12.1800	11.260000	12.0400	0.000%	145,488	-62.874%
2025-04-28	11.8500	12.4200	11.850000	12.0400	-0.824%	88,535	-62.874%
2025-04-25	12.5300	12.5300	11.600000	12.1400	-3.651%	72,080	-63.180%
2025-04-24	13.1100	13.3000	12.270000	12.6000	-3.743%	81,843	-64.524%
2025-04-23	12.2900	13.4150	12.290000	13.0900	+9.723%	104,320	-65.852%
2025-04-22	11.9300	12.1700	11.270000	11.9300	+5.575%	98,930	-62.531%
2025-04-21	10.5700	11.9800	10.070000	11.3000	+2.078%	97,910	-60.442%
2025-04-17	9.6800	11.5100	9.390000	11.0700	+10.700%	186,207	-59.621%
2025-04-16	9.5600	10.3900	9.240000	10.0000	+5.042%	137,952	-55.300%
2025-04-15	9.0500	9.6100	8.600000	9.5200	+6.846%	129,780	-53.046%
2025-04-14	7.9800	8.9100	7.760000	8.9100	+13.215%	132,838	-49.832%
2025-04-11	7.6600	8.0300	7.255000	7.8700	+2.742%	130,872	-43.202%
2025-04-10	8.5600	8.7200	7.650000	7.6600	-13.739%	148,635	-41.645%
2025-04-09	8.5400	9.0600	7.850000	8.8800	-0.782%	187,134	-49.662%
2025-04-08	9.9600	10.7200	8.722500	8.9500	-8.016%	213,271	-50.056%
2025-04-07	9.2400	9.9400	8.940000	9.7300	-2.407%	123,696	-54.060%
2025-04-04	11.4900	11.7450	9.890000	9.9700	-14.126%	200,798	-55.165%
2025-04-03	11.5300	13.1300	11.310000	11.6100	-1.860%	209,754	-61.499%
2025-04-02	10.1500	12.3200	9.890000	11.8300	+16.437%	292,794	-62.215%
2025-04-01	10.3100	10.3100	9.370000	10.1600	-2.868%	248,530	-56.004%
2025-03-31	10.9000	10.9050	10.270000	10.4600	-9.516%	143,838	-57.266%
2025-03-28	11.9000	11.9000	11.330000	11.5600	-3.506%	95,754	-61.332%
2025-03-27	11.8700	12.1300	11.570000	11.9800	-0.498%	165,084	-62.688%
2025-03-26	12.8100	13.3450	12.000000	12.0400	-6.883%	308,318	-62.874%
2025-03-25	12.1000	13.0800	12.010000	12.9300	+6.860%	217,809	-65.429%
2025-03-24	13.8300	14.0850	11.250100	12.1000	-11.614%	252,963	-63.058%
2025-03-21	13.7100	14.0550	11.950000	13.6900	-1.369%	874,421	-67.348%
2025-03-20	14.1800	14.6135	13.520000	13.8800	0.000%	233,909	-67.795%
2025-03-19	14.4600	15.0900	13.630000	13.8800	-3.140%	245,010	-67.795%
2025-03-18	14.7500	15.4600	14.020000	14.3300	-3.761%	152,184	-68.807%
2025-03-17	14.8600	16.7000	14.280000	14.8900	-0.601%	215,396	-69.980%
2025-03-14	17.2300	17.3600	14.840000	14.9800	-12.398%	93,567	-70.160%
2025-03-13	17.0900	17.8100	16.450000	17.1000	-0.058%	60,723	-73.860%
2025-03-12	16.3700	17.2950	16.370000	17.1100	+5.292%	118,582	-73.875%
2025-03-11	15.0900	17.2300	14.229000	16.2500	+9.060%	218,783	-72.492%
2025-03-10	16.6000	17.0100	14.840000	14.9000	-8.420%	305,063	-70.000%
2025-03-07	15.5200	17.2000	15.265000	16.2700	+3.962%	327,316	-72.526%
2025-03-06	15.8000	16.7150	15.050000	15.6500	-5.036%	333,747	-71.438%
2025-03-05	14.4800	17.1250	14.480000	16.4800	+11.351%	152,922	-72.876%
2025-03-04	14.2500	15.5150	13.730000	14.8000	+2.706%	124,997	-69.797%
2025-03-03	13.5600	16.1200	13.370000	14.4100	+4.648%	306,205	-68.980%
2025-02-28	14.3400	14.9800	13.205000	13.7700	-6.707%	289,170	-67.538%
2025-02-27	15.5000	17.4300	14.500000	14.7600	-4.897%	232,726	-69.715%
2025-02-26	16.8500	16.8700	14.150000	15.5200	-9.080%	395,801	-71.198%
2025-02-25	19.9200	19.9300	15.855000	17.0700	-13.372%	246,507	-73.814%
2025-02-24	19.6600	20.3650	19.500000	19.7050	-0.278%	103,774	-77.315%
2025-02-21	20.0400	20.8800	19.660000	19.7600	-1.716%	185,548	-77.379%
2025-02-20	19.5000	20.9600	19.500000	20.1050	+0.626%	157,498	-77.767%
2025-02-19	19.7400	20.2175	19.530000	19.9800	-0.299%	126,784	-77.628%

.dark-mode .WQcqSm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQcqSm{ color: #333333; background-color: white; border: 2px solid #333333; }SIONSionna Therapeutics, Inc. Common Stockstock NASDAQ

SION
Sionna Therapeutics, Inc. Common Stock
stock NASDAQ