5 DAY PERFORMANCE
-2.92%
1 MONTH PERFORMANCE
+12.42%
3 MONTH PERFORMANCE
+4.46%
Sionna Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $14.73 | $14.18 (-3.77%) | $14.73 | $14.18 | 39.55 K | |
| 06/20/2025 | $14.68 | $14.49 (-1.29%) | $15.27 | $14.34 | 144.80 K | $385.38 M |
| 06/18/2025 | $13.88 | $14.73 (6.12%) | $14.75 | $13.84 | 87.90 K | $391.76 M |
| 06/17/2025 | $14.35 | $13.85 (-3.48%) | $14.65 | $13.51 | 117.60 K | $368.36 M |
| 06/16/2025 | $16.02 | $14.31 (-10.67%) | $16.02 | $13.62 | 145.40 K | $380.59 M |
| 06/13/2025 | $16.65 | $16.38 (-1.62%) | $17.15 | $16.22 | 101.01 K | $435.64 M |
| 06/12/2025 | $17.35 | $16.99 (-2.07%) | $17.60 | $16.69 | 104.80 K | $451.87 M |
| 06/11/2025 | $18.79 | $17.26 (-8.14%) | $18.85 | $17.13 | 83.20 K | $459.05 M |
| 06/10/2025 | $16.28 | $18.26 (12.16%) | $18.37 | $16.28 | 120.21 K | $485.64 M |
| 06/09/2025 | $17.49 | $16.46 (-5.89%) | $17.49 | $15.99 | 149.92 K | $437.77 M |
| 06/06/2025 | $16.16 | $17.22 (6.56%) | $17.40 | $16.12 | 168.00 K | $457.98 M |
| 06/05/2025 | $15.92 | $16.03 (0.69%) | $16.16 | $14.76 | 296.60 K | $426.33 M |
| 06/04/2025 | $15.00 | $15.80 (5.33%) | $16.16 | $14.51 | 202.42 K | $420.22 M |
| 06/03/2025 | $14.19 | $14.48 (2.04%) | $15.19 | $13.79 | 111.60 K | $385.11 M |
| 06/02/2025 | $13.94 | $13.97 (0.22%) | $14.12 | $13.33 | 64.50 K | $371.55 M |
| 05/30/2025 | $13.87 | $13.69 (-1.3%) | $14.30 | $13.26 | 73.70 K | $364.10 M |
| 05/29/2025 | $12.75 | $14.11 (10.67%) | $14.66 | $12.71 | 127.10 K | $375.27 M |
| 05/28/2025 | $13.03 | $12.73 (-2.3%) | $13.47 | $12.55 | 101.00 K | $338.57 M |
| 05/27/2025 | $13.29 | $13.08 (-1.58%) | $14.00 | $12.53 | 103.70 K | $347.88 M |
| 05/23/2025 | $12.91 | $12.72 (-1.47%) | $13.18 | $12.42 | 109.60 K | $338.30 M |
| 05/22/2025 | $13.20 | $13.01 (-1.44%) | $13.51 | $12.68 | 146.12 K | $346.01 M |
| 05/21/2025 | $13.64 | $13.50 (-1.03%) | $14.14 | $13.07 | 111.04 K | $359.05 M |
| 05/20/2025 | $14.55 | $14.01 (-3.71%) | $14.55 | $13.40 | 148.24 K | $372.61 M |
| 05/19/2025 | $13.29 | $14.51 (9.18%) | $14.60 | $13.04 | 75.11 K | $385.91 M |
| 05/16/2025 | $13.59 | $13.43 (-1.18%) | $14.50 | $13.35 | 190.84 K | $357.19 M |
| 05/15/2025 | $12.39 | $13.44 (8.47%) | $13.93 | $11.77 | 113.38 K | $357.45 M |
| 05/14/2025 | $12.67 | $12.00 (-5.29%) | $12.92 | $11.84 | 406.20 K | $319.15 M |
| 05/13/2025 | $12.43 | $12.83 (3.22%) | $13.36 | $12.43 | 178.81 K | $566.12 M |
| 05/12/2025 | $12.45 | $12.90 (3.61%) | $13.35 | $12.43 | 143.80 K | $569.20 M |
| 05/09/2025 | $12.89 | $12.32 (-4.42%) | $13.07 | $12.07 | 122.10 K | $543.61 M |
| 05/08/2025 | $13.26 | $12.57 (-5.2%) | $13.26 | $12.22 | 70.82 K | $554.64 M |
| 05/07/2025 | $12.76 | $12.88 (0.94%) | $13.53 | $12.52 | 186.20 K | $568.32 M |
| 05/06/2025 | $12.35 | $12.76 (3.32%) | $12.93 | $12.35 | 152.06 K | $563.03 M |
| 05/05/2025 | $13.15 | $12.79 (-2.74%) | $13.47 | $12.53 | 93.60 K | $564.35 M |
| 05/02/2025 | $13.50 | $13.58 (0.59%) | $14.52 | $13.27 | 221.60 K | $599.21 M |
| 05/01/2025 | $12.13 | $12.90 (6.35%) | $12.90 | $11.67 | 245.62 K | $569.20 M |
| 04/30/2025 | $11.64 | $12.03 (3.35%) | $12.96 | $10.97 | 85.00 K | $530.82 M |
| 04/29/2025 | $12.04 | $12.04 (0%) | $12.18 | $11.26 | 145.50 K | $531.26 M |
| 04/28/2025 | $11.85 | $12.04 (1.6%) | $12.42 | $11.85 | 88.54 K | $531.26 M |
| 04/25/2025 | $12.53 | $12.14 (-3.11%) | $12.53 | $11.60 | 72.10 K | $535.67 M |
| 04/24/2025 | $13.11 | $12.60 (-3.89%) | $13.30 | $12.27 | 81.84 K | $555.97 M |
| 04/23/2025 | $12.29 | $13.09 (6.51%) | $13.42 | $12.29 | 104.32 K | $577.59 M |
| 04/22/2025 | $11.93 | $11.93 (0%) | $12.17 | $11.27 | 98.93 K | $526.40 M |
| 04/21/2025 | $10.57 | $11.30 (6.91%) | $11.98 | $10.07 | 97.91 K | $498.61 M |
| 04/17/2025 | $9.68 | $11.07 (14.36%) | $11.51 | $9.39 | 186.21 K | $488.46 M |
| 04/16/2025 | $9.56 | $10.00 (4.6%) | $10.39 | $9.24 | 138.00 K | $441.24 M |
| 04/15/2025 | $9.05 | $9.52 (5.19%) | $9.61 | $8.60 | 129.80 K | $420.06 M |
| 04/14/2025 | $7.98 | $8.91 (11.65%) | $8.91 | $7.76 | 132.84 K | $393.15 M |
| 04/11/2025 | $7.66 | $7.87 (2.74%) | $8.03 | $7.26 | 130.90 K | $347.26 M |
| 04/10/2025 | $8.56 | $7.66 (-10.51%) | $8.72 | $7.65 | 148.64 K | $337.99 M |
| 04/09/2025 | $8.54 | $8.88 (3.98%) | $9.06 | $7.85 | 187.13 K | $391.82 M |
| 04/08/2025 | $9.96 | $8.95 (-10.14%) | $10.72 | $8.72 | 213.30 K | $394.91 M |
| 04/07/2025 | $9.24 | $9.73 (5.3%) | $9.94 | $8.94 | 123.70 K | $429.33 M |
| 04/04/2025 | $11.49 | $9.97 (-13.23%) | $11.75 | $9.89 | 200.80 K | $439.92 M |
| 04/03/2025 | $11.53 | $11.61 (0.69%) | $13.13 | $11.31 | 209.80 K | $512.28 M |
| 04/02/2025 | $10.15 | $11.83 (16.55%) | $12.32 | $9.89 | 292.80 K | $521.99 M |
| 04/01/2025 | $10.31 | $10.16 (-1.45%) | $10.31 | $9.37 | 248.53 K | $448.30 M |
| 03/31/2025 | $10.90 | $10.46 (-4.04%) | $10.91 | $10.27 | 143.84 K | $461.54 M |
| 03/28/2025 | $11.90 | $11.56 (-2.86%) | $11.90 | $11.33 | 95.80 K | $510.08 M |
| 03/27/2025 | $11.87 | $11.98 (0.93%) | $12.13 | $11.57 | 165.10 K | $528.61 M |
| 03/26/2025 | $12.81 | $12.04 (-6.01%) | $13.35 | $12.00 | 308.83 K | $531.26 M |
| 03/25/2025 | $12.10 | $12.93 (6.86%) | $13.08 | $12.01 | 217.81 K | $570.53 M |
| 03/24/2025 | $13.83 | $12.10 (-12.51%) | $14.09 | $11.25 | 253.00 K | $533.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
