Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

DNA X, Inc. - Common Stock (NQ:SONM)

3.630 +0.105 (+2.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	3.580	3.800	3.225	3.630	32,006	+0.10(+2.98%)
Apr 01, 2026	4.060	4.062	3.500	3.525	38,976	-0.51(-12.53%)
Mar 31, 2026	4.010	4.140	3.829	4.030	29,936	+0.11(+2.81%)
Mar 30, 2026	3.500	4.270	3.300	3.920	183,666	+0.64(+19.51%)
Mar 27, 2026	2.700	4.390	2.700	3.280	931,885	+0.53(+19.27%)
Mar 26, 2026	2.780	2.880	2.620	2.750	17,109	-0.04(-1.43%)
Mar 25, 2026	2.940	3.100	2.790	2.790	23,595	-0.11(-3.79%)
Mar 24, 2026	2.889	3.085	2.800	2.900	22,970	+0.00(+0.00%)
Mar 23, 2026	3.670	3.670	2.860	2.900	24,736	-0.45(-13.43%)
Mar 20, 2026	3.720	3.730	3.090	3.350	43,752	-0.32(-8.72%)
Mar 19, 2026	3.780	3.827	3.600	3.670	10,814	-0.08(-2.13%)
Mar 18, 2026	4.000	4.100	3.650	3.750	29,711	-0.33(-8.09%)
Mar 17, 2026	4.475	4.475	4.050	4.080	33,108	-0.48(-10.56%)
Mar 16, 2026	4.440	4.561	4.360	4.561	6,551	+0.13(+2.97%)
Mar 13, 2026	4.240	4.540	4.240	4.430	15,028	+0.34(+8.31%)
Mar 12, 2026	4.050	4.125	3.750	4.090	13,843	+0.21(+5.41%)
Mar 11, 2026	4.340	4.340	3.770	3.880	33,552	-0.40(-9.35%)
Mar 10, 2026	4.600	4.610	4.219	4.280	21,266	-0.09(-2.06%)
Mar 09, 2026	4.590	4.640	4.250	4.370	21,085	-0.27(-5.82%)
Mar 06, 2026	5.100	5.100	4.549	4.640	12,963	-0.41(-8.03%)
Mar 05, 2026	5.040	5.280	4.810	5.045	25,362	+0.00(+0.10%)
Mar 04, 2026	5.350	5.473	4.950	5.040	54,839	-0.27(-5.08%)
Mar 03, 2026	5.420	5.510	5.050	5.310	10,478	-0.12(-2.21%)
Mar 02, 2026	5.590	5.650	5.200	5.430	32,918	-0.01(-0.18%)
Feb 27, 2026	5.200	5.490	5.190	5.440	20,302	+0.05(+0.93%)
Feb 26, 2026	5.460	5.500	5.080	5.390	10,158	-0.12(-2.18%)
Feb 25, 2026	5.480	5.560	5.170	5.510	14,839	-0.02(-0.36%)
Feb 24, 2026	5.490	5.680	5.130	5.530	50,611	+0.27(+5.13%)
Feb 23, 2026	5.240	5.510	5.040	5.260	52,539	+0.29(+5.84%)
Feb 20, 2026	4.930	5.260	4.800	4.970	374,506	-0.05(-1.00%)
Feb 19, 2026	5.810	5.810	4.960	5.020	19,020	+0.07(+1.41%)
Feb 18, 2026	5.830	5.830	4.880	4.950	21,005	-0.50(-9.17%)
Feb 17, 2026	6.671	6.671	5.450	5.450	22,965	-0.22(-3.88%)
Feb 13, 2026	5.800	5.890	5.600	5.670	14,141	-0.30(-5.03%)
Feb 12, 2026	6.750	6.750	5.910	5.970	16,345	-0.63(-9.55%)
Feb 11, 2026	7.000	7.000	6.300	6.600	20,846	-0.41(-5.85%)
Feb 10, 2026	6.220	7.300	6.110	7.010	27,790	+0.78(+12.52%)
Feb 09, 2026	6.300	6.300	5.750	6.230	17,212	+0.29(+4.88%)
Feb 06, 2026	5.470	6.079	5.300	5.940	43,950	+0.52(+9.59%)
Feb 05, 2026	4.850	5.610	4.850	5.420	18,554	+0.50(+10.27%)
Feb 04, 2026	5.300	5.355	4.750	4.915	61,290	-0.49(-8.98%)
Feb 03, 2026	5.750	6.150	4.700	5.400	34,221	-0.29(-5.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

DNA X, Inc. - Common Stock (NQ:SONM)

Historical Prices