Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Sonoma Pharmaceuticals, Inc. (SNOA)

Compare
2.3000
-0.0600
(-2.54%)
At close: April 17 at 4:00:01 PM EDT
2.2200
-0.08
(-3.48%)
After hours: April 17 at 6:30:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.38002.40002.20002.30002.300078,500
Apr 16, 20252.58002.75002.36002.36002.3600115,800
Apr 15, 20252.45002.65002.41002.60002.600059,400
Apr 14, 20252.28002.54002.28002.45002.4500242,800
Apr 11, 20252.01002.36001.98002.29002.2900399,700
Apr 10, 20252.10002.14001.92002.08002.080090,200
Apr 9, 20251.88002.28001.79002.14002.1400464,500
Apr 8, 20251.93002.00001.81001.88001.880028,800
Apr 7, 20251.90001.98001.75001.91001.910072,800
Apr 4, 20252.05002.08001.90002.02002.020070,100
Apr 3, 20252.12002.15001.99002.11002.110071,600
Apr 2, 20252.13002.21002.13002.16002.160044,500
Apr 1, 20252.25002.41002.17002.17002.170069,400
Mar 31, 20252.34002.40002.12002.19002.1900140,000
Mar 28, 20252.82002.87002.28002.41002.4100144,900
Mar 27, 20253.05003.15002.80002.88002.880071,800
Mar 26, 20253.18003.43003.04003.14003.140055,700
Mar 25, 20253.29003.33003.03003.25003.250066,700
Mar 24, 20253.50003.62003.12003.23003.2300130,400
Mar 21, 20253.52003.62003.30003.48003.4800118,400
Mar 20, 20253.35003.65003.35003.62003.6200107,600
Mar 19, 20253.34003.62003.22003.43003.4300122,300
Mar 18, 20253.70003.75003.21003.25003.2500284,000
Mar 17, 20253.97004.08003.76003.86003.8600669,800
Mar 14, 20253.00003.75003.00003.53003.5300386,700
Mar 13, 20253.53003.53002.82003.08003.0800356,400
Mar 12, 20253.23003.60003.05003.51003.5100997,900
Mar 11, 20254.31004.46003.10003.40003.400051,902,500
Mar 10, 20252.35003.53002.33002.79002.790037,838,800
Mar 7, 20252.12002.17001.90001.99001.990038,200
Mar 6, 20252.27002.27002.14002.14002.140014,200
Mar 5, 20252.09002.25002.05002.13002.130015,300
Mar 4, 20252.02002.14002.02002.11002.110017,000
Mar 3, 20252.31002.31002.11002.12002.120025,200
Feb 28, 20252.21002.35002.15002.27002.270025,400
Feb 27, 20252.40002.40002.20002.20002.200027,200
Feb 26, 20252.38002.42002.30002.37002.370025,100
Feb 25, 20252.41002.41002.33002.38002.380013,300
Feb 24, 20252.40002.48002.37002.38002.380015,300
Feb 21, 20252.42002.47002.32002.40002.400039,300
Feb 20, 20252.45002.47002.30002.42002.420029,500
Feb 19, 20252.48002.49002.42002.47002.470025,700
Feb 18, 20252.44002.62002.44002.50002.500013,300
Feb 14, 20252.58002.60002.45002.49002.490037,900
Feb 13, 20252.54002.62002.45002.62002.620036,500
Feb 12, 20252.55002.62002.53002.54002.540017,600
Feb 11, 20252.60002.61002.54002.58002.580021,900
Feb 10, 20252.66002.67002.61002.61002.610014,400
Feb 7, 20252.62002.66002.60002.66002.660017,800
Feb 6, 20252.66002.69002.59002.65002.650030,200
Feb 5, 20252.69002.69002.61002.66002.660019,000
Feb 4, 20252.58002.74002.57002.69002.690035,800
Feb 3, 20252.68002.68002.53002.58002.580052,500
Jan 31, 20252.85002.85002.63002.69002.6900134,600
Jan 30, 20252.84002.85002.59002.66002.6600160,500
Jan 29, 20252.74002.74002.66002.69002.690011,600
Jan 28, 20252.66002.78002.64002.74002.740026,200
Jan 27, 20252.84002.90002.64002.64002.640057,400
Jan 24, 20252.63003.04002.63002.84002.8400275,600
Jan 23, 20252.69002.69002.61002.64002.640011,500
Jan 22, 20252.64002.66002.54002.60002.600038,900
Jan 21, 20252.62002.70002.61002.65002.650033,600
Jan 17, 20252.62002.75002.61002.65002.650028,100
Jan 16, 20252.52002.74002.52002.66002.660053,800
Jan 15, 20252.66002.73002.60002.62002.620032,000
Jan 14, 20252.63002.69002.59002.64002.640018,700
Jan 13, 20252.57002.67002.52002.58002.580035,500
Jan 10, 20252.60002.66002.54002.60002.600035,400
Jan 8, 20252.73002.76002.61002.66002.660047,500
Jan 7, 20252.69002.80002.69002.74002.740037,400
Jan 6, 20252.66002.76002.63002.69002.690056,400
Jan 3, 20252.68002.75002.64002.64002.640060,400
Jan 2, 20252.71002.75002.65002.68002.680053,500
Dec 31, 20242.79002.85002.66002.69002.690063,300
Dec 30, 20242.71002.79002.67002.75002.750039,200
Dec 27, 20242.73002.77002.68002.75002.750039,200
Dec 26, 20242.68002.79002.66002.75002.750031,500
Dec 24, 20242.69002.74002.68002.73002.730019,800
Dec 23, 20242.60002.77002.56002.68002.680038,600
Dec 20, 20242.54002.71002.54002.63002.630050,300
Dec 19, 20242.56002.60002.51002.55002.550019,100
Dec 18, 20242.59002.65002.44002.53002.5300132,600
Dec 17, 20242.66002.66002.55002.59002.590077,500
Dec 16, 20242.68002.74002.63002.65002.650049,400
Dec 13, 20242.76002.77002.61002.67002.670050,000
Dec 12, 20242.87002.92002.76002.76002.760039,300
Dec 11, 20242.89002.93002.74002.84002.840060,700
Dec 10, 20242.93002.93002.81002.87002.870064,500
Dec 9, 20242.71002.98002.71002.93002.9300197,400
Dec 6, 20242.98003.25002.45002.77002.77004,270,500
Dec 5, 20242.69002.70002.52002.59002.5900130,100
Dec 4, 20242.79002.79002.65002.69002.690041,200
Dec 3, 20242.87002.87002.62002.67002.670080,400
Dec 2, 20242.75002.88002.73002.81002.810084,800
Nov 29, 20242.76002.85002.76002.79002.790036,700
Nov 27, 20242.85002.92002.73002.79002.7900126,700
Nov 26, 20242.94003.04002.80002.92002.9200136,300
Nov 25, 20242.86002.99002.86002.93002.9300149,100
Nov 22, 20242.89003.14002.84002.85002.8500535,100
Nov 21, 20242.86003.07002.70002.91002.9100347,400
Nov 20, 20243.15003.17002.83002.84002.8400743,200
Nov 19, 20243.29003.60002.78003.16003.16009,119,100
Nov 18, 20242.64002.64002.55002.58002.580010,300
Nov 15, 20242.60002.64002.56002.56002.560015,300
Nov 14, 20242.84002.84002.56002.58002.580042,200
Nov 13, 20242.70002.76002.60002.61002.610057,300
Nov 12, 20242.85002.99002.60002.69002.6900230,300
Nov 11, 20243.18003.50002.93003.10003.1000819,200
Nov 8, 20242.93003.00002.76002.80002.800021,400
Nov 7, 20242.95003.04002.79002.92002.920080,600
Nov 6, 20243.04003.04002.86002.86002.860026,400
Nov 5, 20242.77002.89002.74002.84002.840018,300
Nov 4, 20242.82002.82002.70002.75002.75004,800
Nov 1, 20242.69002.85002.69002.79002.790021,500
Oct 31, 20242.81002.81002.68002.68002.680056,400
Oct 30, 20242.89002.90002.78002.90002.900014,500
Oct 29, 20243.00003.00002.89002.90002.900028,300
Oct 28, 20243.05003.05002.92003.00003.000020,800
Oct 25, 20243.07003.07002.88002.99002.990028,900
Oct 24, 20242.86002.98002.74002.90002.900058,500
Oct 23, 20242.81002.88002.71002.80002.800030,500
Oct 22, 20242.91002.98002.60002.85002.8500334,700
Oct 21, 20243.34003.34002.95002.97002.970043,800
Oct 18, 20242.95003.25002.94003.16003.160085,300
Oct 17, 20242.94002.99002.84002.93002.930027,900
Oct 16, 20242.95003.12002.84002.94002.940036,400
Oct 15, 20243.18003.18002.93002.94002.940044,700
Oct 14, 20243.25003.32002.92003.08003.0800145,600
Oct 11, 20243.03003.40003.01003.11003.1100221,500
Oct 10, 20242.86003.10002.83003.00003.0000247,600
Oct 9, 20242.68002.93002.60002.86002.860049,200
Oct 8, 20242.65002.77002.52002.67002.670066,200
Oct 7, 20242.79002.79002.56002.59002.590071,600
Oct 4, 20242.84002.89002.72002.78002.780053,600
Oct 3, 20242.89002.94002.82002.85002.850058,600
Oct 2, 20242.98003.07002.90002.94002.940027,400
Oct 1, 20243.15003.24002.88002.96002.960042,300
Sep 30, 20243.16003.33003.07003.07003.0700110,100
Sep 27, 20243.24003.38003.16003.21003.2100117,300
Sep 26, 20243.22003.38003.20003.21003.210069,700
Sep 25, 20243.29003.30003.10003.22003.220072,800
Sep 24, 20243.24003.45003.21003.31003.3100122,600
Sep 23, 20243.43003.47003.05003.18003.1800173,600
Sep 20, 20243.74003.77003.34003.46003.4600279,300
Sep 19, 20244.34004.48003.65003.83003.83001,295,100
Sep 18, 20244.63005.13003.64004.30004.30001,786,000
Sep 17, 20243.91005.93003.37005.20005.20002,391,600
Sep 16, 20243.64004.44003.60004.21004.2100447,400
Sep 13, 20243.28003.76003.28003.50003.500064,400
Sep 12, 20243.45003.63003.17003.17003.170034,500
Sep 11, 20243.17003.67003.17003.27003.270056,600
Sep 10, 20243.15003.26003.12003.15003.15006,500
Sep 9, 20243.28003.40003.15003.15003.150012,300
Sep 6, 20243.16003.34003.10003.28003.280029,800
Sep 5, 20243.22003.40003.14003.16003.160067,700
Sep 4, 20242.73003.20002.73003.20003.200086,300
Sep 3, 20243.25003.39002.70002.81002.810076,900
Aug 30, 2024 1:20 Stock Splits
Aug 30, 20243.09003.89002.95003.30003.3000206,700
Aug 29, 20243.20003.40003.00003.20003.200054,520
Aug 28, 20243.80004.00003.20003.20003.2000151,505
Aug 27, 20244.80004.80004.20004.40004.400038,685
Aug 26, 20244.40004.80004.40004.60004.600080,680
Aug 23, 20244.60005.00004.60004.80004.800033,770
Aug 22, 20244.40004.80004.40004.60004.600065,460
Aug 21, 20245.40005.60004.00004.40004.4000915,555
Aug 20, 20245.00005.20004.80004.80004.800015,110
Aug 19, 20245.40005.40005.20005.20005.200040,505
Aug 16, 20244.60005.00004.60005.00005.000035,730
Aug 15, 20244.80004.80004.60004.60004.600026,650
Aug 14, 20244.80005.00004.60004.80004.800018,960
Aug 13, 20244.60005.00004.40004.80004.800012,720
Aug 12, 20245.00005.00004.00004.40004.400048,045
Aug 9, 20245.80005.80004.20005.00005.000083,355
Aug 8, 20245.60006.20005.60006.20006.200035,215
Aug 7, 20246.20006.40005.40005.40005.400052,965
Aug 6, 20246.20006.40006.00006.00006.000018,740
Aug 5, 20245.60006.20005.60006.00006.000060,170
Aug 2, 20247.00007.60006.40006.40006.400033,465
Aug 1, 20247.40007.80007.00007.00007.000020,770
Jul 31, 20247.40008.20006.60007.40007.4000101,495
Jul 30, 20246.20008.60006.20007.60007.6000177,635
Jul 29, 20247.00007.00005.40006.20006.200067,750
Jul 26, 20247.40007.80007.00007.00007.000035,990
Jul 25, 20247.20007.60007.00007.60007.600030,475
Jul 24, 20247.60008.00007.20007.20007.200023,220
Jul 23, 20248.20008.60007.20007.40007.400066,530
Jul 22, 20247.00008.60006.60008.40008.4000243,760
Jul 19, 20247.00007.40006.00006.20006.200056,905
Jul 18, 20249.00009.00006.60006.80006.8000118,615
Jul 17, 20248.40009.00008.00008.60008.600088,790
Jul 16, 20248.40009.00007.80008.00008.000082,540
Jul 15, 20247.20008.80007.20007.80007.8000137,555
Jul 12, 20246.40007.80006.40007.40007.4000188,340
Jul 11, 20245.20009.40005.00007.00007.00001,448,110
Jul 10, 20245.40005.60005.00005.20005.200058,190
Jul 9, 20246.00006.20005.60005.60005.600097,100
Jul 8, 20246.80006.80005.80006.00006.0000151,750
Jul 5, 20245.40007.80005.40007.20007.2000436,830
Jul 3, 20244.80006.60004.60005.60005.6000523,810
Jul 2, 20244.60004.80004.40004.60004.600040,430
Jul 1, 20244.20004.60004.20004.60004.600095,545
Jun 28, 20244.00004.80004.00004.20004.2000300,270
Jun 27, 20243.40004.40003.40004.20004.2000105,000
Jun 26, 20243.80003.80003.40003.60003.600060,470
Jun 25, 20244.00004.00003.60003.80003.800045,435
Jun 24, 20244.00004.00003.80003.80003.800077,925
Jun 21, 20243.80004.40003.60004.00004.0000179,080
Jun 20, 20243.40004.20003.40004.00004.0000492,410
Jun 18, 20245.40006.00003.80003.80003.80003,974,460
Jun 17, 20243.40003.60003.20003.40003.4000377,715
Jun 14, 20243.80003.80003.40003.60003.600051,025
Jun 13, 20243.80003.80003.40003.60003.600063,220
Jun 12, 20244.00004.00003.80003.80003.800040,450
Jun 11, 20244.20004.20004.00004.00004.000032,945
Jun 10, 20244.20004.40004.00004.20004.200050,875
Jun 7, 20243.80004.20003.60004.20004.2000134,925
Jun 6, 20243.60004.00003.60003.80003.800061,780
Jun 5, 20243.80003.80003.60003.80003.800046,435
Jun 4, 20243.80004.20003.80003.80003.800066,420
Jun 3, 20244.00004.00003.80004.00004.000051,815
May 31, 20244.00004.20003.80004.00004.000082,355
May 30, 20244.60005.20004.00004.20004.2000339,200
May 29, 20244.00006.60003.80005.20005.20002,769,085
May 28, 20243.80004.20003.60004.00004.0000110,180
May 24, 20243.80004.40003.60004.00004.0000100,320
May 23, 20243.20003.80003.20003.80003.800055,175
May 22, 20243.60004.00003.60003.60003.600056,470
May 21, 20244.40004.40003.40004.00004.0000236,460
May 20, 20245.00005.20004.20004.60004.6000364,450
May 17, 20245.80006.00003.80004.80004.80001,048,445
May 16, 20243.00005.40003.00005.00005.0000701,330
May 15, 20243.00003.00003.00003.00003.00009,205
May 14, 20242.80003.00002.80003.00003.00004,145
May 13, 20243.00003.20003.00003.00003.00006,525
May 10, 20243.00003.20002.80003.00003.000012,430
May 9, 20243.20003.20003.00003.00003.000029,115
May 8, 20243.00003.20003.00003.00003.00003,130
May 7, 20243.00003.20002.80003.00003.00009,600
May 6, 20243.00003.20003.00003.00003.00003,095
May 3, 20243.00003.40003.00003.20003.20002,795
May 2, 20243.00003.40002.80003.00003.000012,525
May 1, 20243.20003.20003.00003.00003.00007,305
Apr 30, 20243.20003.20003.00003.20003.20001,700
Apr 29, 20243.20003.40003.00003.20003.200011,795
Apr 26, 20243.40003.40003.00003.20003.20005,430
Apr 25, 20243.40003.40003.20003.20003.20005,645
Apr 24, 20243.00003.40003.00003.20003.20005,945
Apr 23, 20243.20003.20003.00003.20003.20007,925
Apr 22, 20243.20003.20003.00003.20003.20004,600
Apr 19, 20243.00003.20003.00003.00003.00008,325
Apr 18, 20243.40003.40003.20003.20003.20006,330

Related Tickers

UPC Universe Pharmaceuticals INC
3.5600
-2.73%
 
BFRI Biofrontera Inc.
0.8500
+1.80%
 
PRFX PainReform Ltd.
2.0500
+3.02%
 
YCBD cbdMD, Inc.
0.2300
+6.68%
 
PTPI Petros Pharmaceuticals, Inc.
0.0410
+2.24%
 
TMSH TransGlobal Assets Inc.
0.0003
-25.00%
 
ZYBT Zhengye Biotechnology Holding Limited
10.06
+32.02%
 
RDHL RedHill Biopharma Ltd.
2.2600
+9.18%
 
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.2535
-0.98%
 
SXTC China SXT Pharmaceuticals, Inc.
2.1600
+116.00%