Historical Data for Sorrento Therapeutics Inc. (SRNE)

$ 3.44 r      0.18 (+5.52%) Volume: 3.23m 1:50 PM EST 6-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 3.35 3.54 3.32 3.44 3.23m 0.18 5.52% 3.44 11.09m 6,907
12/05/19 3.63 3.69 3.10 3.26 11.12m -0.38 -10.44% 3.26 37.13m 25,264
12/04/19 3.84 3.94 3.3806 3.64 14.2m -0.09 -2.41% 3.64 52.85m 33,327
12/03/19 3.42 4.00 3.3401 3.73 23.08m 0.31 9.06% 3.73 86.54m 60,135
12/02/19 2.97 3.68 2.94 3.42 20.33m 0.50 17.12% 3.42 68.18m 50,545
11/29/19 2.85 3.09 2.77 2.92 6.8m 0.09 3.18% 2.92 20.12m 13,281
11/27/19 2.92 2.93 2.52 2.83 8.75m -0.13 -4.39% 2.83 24.34m 17,307
11/26/19 3.01 3.11 2.82 2.96 22.19m -0.15 -4.82% 2.96 65.76m 52,898
11/25/19 2.20 3.19 2.06 3.11 76.41m 1.51 94.38% 3.11 209.89m 198,501
11/22/19 1.58 1.62 1.57 1.60 544.59k 0.00 0.00% 1.60 874.06k 2,758
11/21/19 1.56 1.625 1.53 1.60 801.57k 0.04 2.56% 1.60 1.28m 3,472
11/20/19 1.52 1.58 1.49 1.56 1.11m 0.04 2.63% 1.56 1.72m 3,743
11/19/19 1.46 1.58 1.46 1.52 678.07k 0.07 4.83% 1.52 1.03m 2,572
11/18/19 1.52 1.57 1.45 1.45 1.56m -0.08 -5.23% 1.45 2.32m 5,045
11/15/19 1.60 1.62 1.51 1.53 1.14m -0.05 -3.16% 1.53 1.79m 3,689
11/14/19 1.57 1.63 1.50 1.58 1.29m 0.01 0.64% 1.58 2.03m 3,670
11/13/19 1.61 1.65 1.56 1.57 1.14m -0.04 -2.48% 1.57 1.82m 3,142
11/12/19 1.67 1.71 1.60 1.61 1.52m -0.06 -3.59% 1.61 2.54m 4,509
11/11/19 1.64 1.685 1.60 1.67 737.94k 0.02 1.21% 1.67 1.22m 2,829
11/08/19 1.71 1.71 1.63 1.65 1.02m -0.03 -1.79% 1.65 1.69m 3,600
11/07/19 1.66 1.71 1.62 1.68 1.6m 0.11 7.01% 1.68 2.68m 4,478
11/06/19 1.64 1.66 1.56 1.57 1.06m -0.07 -4.27% 1.57 1.69m 2,479