Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sio Gene Therapies Inc (NQ: SIOX )

0.4150 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 2.270 2.300 2.233 2.280 341,717 +0.04(+1.79%)
May 27, 2021 2.260 2.275 2.228 2.240 185,112 -0.02(-0.88%)
May 26, 2021 2.220 2.270 2.183 2.260 209,942 +0.04(+1.80%)
May 25, 2021 2.250 2.260 2.150 2.220 287,364 +0.01(+0.45%)
May 24, 2021 2.230 2.280 2.130 2.210 523,171 +0.02(+0.91%)
May 21, 2021 2.210 2.230 2.160 2.190 371,611 -0.02(-0.90%)
May 20, 2021 2.190 2.220 2.130 2.210 334,217 +0.02(+0.91%)
May 19, 2021 2.190 2.240 2.160 2.190 312,044 -0.06(-2.67%)
May 18, 2021 2.150 2.295 2.130 2.250 616,783 +0.11(+5.14%)
May 17, 2021 2.130 2.170 2.080 2.140 499,992 +0.00(+0.00%)
May 14, 2021 2.090 2.170 2.050 2.140 904,421 +0.07(+3.38%)
May 13, 2021 2.640 2.650 2.060 2.070 2,498,553 -0.48(-18.82%)
May 12, 2021 2.410 2.700 2.400 2.550 1,035,789 +0.10(+4.08%)
May 11, 2021 2.340 2.480 2.330 2.450 582,839 -0.01(-0.41%)
May 10, 2021 2.680 2.680 2.460 2.460 428,854 -0.21(-7.87%)
May 07, 2021 2.500 2.720 2.460 2.670 570,354 +0.19(+7.66%)
May 06, 2021 2.610 2.630 2.420 2.480 631,414 -0.12(-4.62%)
May 05, 2021 2.630 2.690 2.570 2.600 370,752 -0.03(-1.14%)
May 04, 2021 2.670 2.690 2.560 2.630 533,770 -0.07(-2.59%)
May 03, 2021 2.800 2.800 2.640 2.700 620,623 -0.10(-3.57%)
Apr 30, 2021 2.770 2.890 2.740 2.800 1,352,100 +0.10(+3.70%)
Apr 29, 2021 2.740 2.760 2.640 2.700 558,194 +0.02(+0.75%)
Apr 28, 2021 2.580 2.790 2.560 2.680 976,395 +0.12(+4.69%)
Apr 27, 2021 2.510 2.570 2.480 2.560 167,114 +0.03(+1.19%)
Apr 26, 2021 2.580 2.590 2.490 2.530 310,685 +0.00(+0.00%)
Apr 23, 2021 2.460 2.580 2.435 2.530 453,100 +0.09(+3.69%)
Apr 22, 2021 2.410 2.440 2.330 2.440 505,408 +0.04(+1.67%)
Apr 21, 2021 2.300 2.410 2.300 2.400 270,376 +0.07(+3.00%)
Apr 20, 2021 2.390 2.390 2.240 2.330 437,340 -0.03(-1.27%)
Apr 19, 2021 2.410 2.460 2.310 2.360 651,870 -0.09(-3.67%)
Apr 16, 2021 2.470 2.470 2.380 2.450 362,900 -0.02(-0.81%)
Apr 15, 2021 2.570 2.570 2.450 2.470 261,090 -0.07(-2.76%)
Apr 14, 2021 2.460 2.580 2.460 2.540 321,696 +0.09(+3.67%)
Apr 13, 2021 2.470 2.510 2.420 2.450 471,355 -0.05(-2.00%)
Apr 12, 2021 2.670 2.670 2.480 2.500 497,013 -0.17(-6.37%)
Apr 09, 2021 2.750 2.760 2.600 2.670 358,500 -0.07(-2.55%)
Apr 08, 2021 2.650 2.740 2.560 2.740 369,495 +0.13(+4.98%)
Apr 07, 2021 2.700 2.730 2.570 2.610 547,622 -0.09(-3.33%)
Apr 06, 2021 2.620 2.740 2.620 2.700 281,983 +0.05(+1.89%)
Apr 05, 2021 2.850 2.850 2.630 2.650 1,223,348 -0.20(-7.02%)
Apr 01, 2021 2.610 2.915 2.607 2.850 949,600 +0.24(+9.20%)
Mar 31, 2021 2.510 2.640 2.490 2.610 614,917 +0.14(+5.67%)
Mar 30, 2021 2.470 2.570 2.370 2.470 831,051 -0.04(-1.59%)
Mar 29, 2021 2.520 2.530 2.400 2.510 941,224 -0.03(-1.18%)
Mar 26, 2021 2.560 2.610 2.505 2.540 873,900 -0.01(-0.39%)
Mar 25, 2021 2.530 2.650 2.460 2.550 2,715,734 +0.21(+8.97%)
Mar 24, 2021 2.480 2.500 2.310 2.340 701,159 -0.12(-4.88%)
Mar 23, 2021 2.610 2.650 2.450 2.460 1,094,712 -0.16(-6.11%)
Mar 22, 2021 2.710 2.750 2.610 2.620 494,917 -0.08(-2.96%)
Mar 19, 2021 2.660 2.730 2.590 2.700 540,400 +0.05(+1.89%)
Mar 18, 2021 2.740 2.850 2.640 2.650 623,665 -0.14(-5.02%)
Mar 17, 2021 2.690 2.819 2.610 2.790 912,336 +0.09(+3.33%)
Mar 16, 2021 2.780 2.830 2.620 2.700 787,052 -0.07(-2.53%)
Mar 15, 2021 2.840 2.940 2.740 2.770 1,281,289 -0.05(-1.77%)
Mar 12, 2021 2.820 2.865 2.730 2.820 641,100 +0.04(+1.44%)
Mar 11, 2021 2.740 2.810 2.660 2.780 963,906 +0.11(+4.12%)
Mar 10, 2021 2.700 2.770 2.590 2.670 729,936 +0.03(+1.14%)
Mar 09, 2021 2.510 2.670 2.490 2.640 945,134 +0.18(+7.32%)
Mar 08, 2021 2.460 2.635 2.450 2.460 737,589 -0.05(-1.99%)
Mar 05, 2021 2.570 2.590 2.170 2.510 1,965,900 -0.05(-1.95%)
Mar 04, 2021 2.760 2.790 2.400 2.560 2,965,139 -0.22(-7.91%)
Mar 03, 2021 2.710 2.850 2.630 2.780 2,399,354 +0.10(+3.73%)
Mar 02, 2021 2.860 2.890 2.620 2.680 2,892,852 -0.21(-7.27%)
Mar 01, 2021 2.760 3.090 2.710 2.890 5,654,966 +0.25(+9.47%)
Feb 26, 2021 2.660 2.780 2.525 2.640 1,666,800 +0.00(+0.00%)
Feb 25, 2021 2.860 2.880 2.610 2.640 1,988,726 -0.22(-7.69%)
Feb 24, 2021 2.910 2.990 2.840 2.860 994,625 -0.04(-1.38%)
Feb 23, 2021 2.920 2.980 2.720 2.900 1,738,086 -0.14(-4.61%)
Feb 22, 2021 3.140 3.290 3.020 3.040 1,460,969 -0.11(-3.49%)
Feb 19, 2021 3.329 3.400 3.125 3.150 2,323,600 -0.04(-1.25%)
Feb 18, 2021 3.240 3.280 3.010 3.190 1,954,763 -0.10(-3.04%)
Feb 17, 2021 3.310 3.320 3.040 3.290 6,528,593 -0.01(-0.30%)
Feb 16, 2021 3.320 3.450 3.240 3.300 1,405,633 -0.01(-0.30%)
Feb 12, 2021 3.310 3.460 3.200 3.310 1,565,300 -0.01(-0.30%)
Feb 11, 2021 3.350 3.600 3.250 3.320 1,577,147 +0.00(+0.00%)
Feb 10, 2021 3.440 3.520 3.040 3.320 2,769,543 -0.12(-3.49%)
Feb 09, 2021 3.020 3.600 2.930 3.440 4,338,549 +0.47(+15.82%)
Feb 08, 2021 3.050 3.080 2.870 2.970 1,891,820 -0.04(-1.33%)
Feb 05, 2021 2.940 3.180 2.900 3.010 3,008,100 +0.12(+4.15%)
Feb 04, 2021 3.000 3.040 2.820 2.890 2,730,791 +0.05(+1.76%)
Feb 03, 2021 2.940 2.960 2.755 2.840 2,711,954 +0.06(+2.16%)
Feb 02, 2021 2.610 2.780 2.560 2.780 621,298 +0.16(+6.11%)
Feb 01, 2021 2.540 2.630 2.480 2.620 617,630 +0.09(+3.56%)
Jan 29, 2021 2.530 2.640 2.460 2.530 818,000 -0.03(-1.17%)
Jan 28, 2021 2.560 2.680 2.470 2.560 1,548,900 +0.02(+0.79%)
Jan 27, 2021 2.630 2.800 2.510 2.540 2,346,634 -0.19(-6.96%)
Jan 26, 2021 2.810 2.870 2.710 2.730 879,183 -0.08(-2.85%)
Jan 25, 2021 2.780 2.830 2.670 2.810 912,830 +0.01(+0.36%)
Jan 22, 2021 2.850 2.870 2.760 2.800 876,200 -0.08(-2.78%)
Jan 21, 2021 3.020 3.020 2.750 2.880 1,512,872 +0.01(+0.35%)
Jan 20, 2021 2.800 2.910 2.630 2.870 2,043,767 +0.15(+5.51%)
Jan 19, 2021 2.920 2.950 2.720 2.720 1,192,601 -0.14(-4.90%)
Jan 15, 2021 2.920 3.065 2.810 2.860 1,411,500 -0.03(-1.04%)
Jan 14, 2021 2.900 2.965 2.850 2.890 862,503 -0.02(-0.69%)
Jan 13, 2021 2.960 3.010 2.880 2.910 691,600 +0.00(+0.00%)
Jan 12, 2021 3.000 3.030 2.820 2.910 861,805 -0.07(-2.35%)
Jan 11, 2021 3.020 3.100 2.950 2.980 781,804 -0.07(-2.30%)
Jan 08, 2021 3.100 3.150 2.940 3.050 1,107,500 -0.07(-2.24%)
Jan 07, 2021 3.080 3.210 3.080 3.120 730,673 +0.07(+2.30%)
Jan 06, 2021 3.190 3.260 3.001 3.050 907,137 -0.14(-4.39%)
Jan 05, 2021 3.110 3.230 3.030 3.190 1,067,066 +0.07(+2.24%)
Jan 04, 2021 2.850 3.150 2.790 3.120 2,511,632 +0.34(+12.23%)
Dec 31, 2020 2.780 2.780 2.780 866,198 -0.06(-2.11%)
Dec 30, 2020 2.820 2.880 2.750 2.840 866,198 +0.03(+1.07%)
Dec 29, 2020 2.920 2.920 2.727 2.810 1,177,174 -0.05(-1.75%)
Dec 28, 2020 2.790 2.970 2.790 2.860 1,636,439 +0.05(+1.78%)
Dec 24, 2020 2.920 2.940 2.790 2.810 805,300 -0.15(-5.07%)
Dec 23, 2020 2.730 2.970 2.620 2.960 1,303,838 +0.22(+8.03%)
Dec 22, 2020 2.820 2.820 2.660 2.740 1,748,872 -0.08(-2.84%)
Dec 21, 2020 2.850 2.860 2.710 2.820 2,555,448 -0.08(-2.76%)
Dec 18, 2020 3.180 3.200 2.870 2.900 2,645,000 -0.17(-5.54%)
Dec 17, 2020 2.980 3.110 2.770 3.070 7,973,754 -0.03(-0.97%)
Dec 16, 2020 3.470 4.150 3.010 3.100 45,777,012 +0.26(+9.15%)
Dec 15, 2020 2.700 3.220 2.650 2.840 9,362,760 +0.38(+15.45%)
Dec 14, 2020 2.550 2.680 2.455 2.460 627,845 -0.07(-2.77%)
Dec 11, 2020 2.470 2.590 2.330 2.530 842,200 +0.07(+2.85%)
Dec 10, 2020 2.440 2.615 2.390 2.460 702,165 +0.01(+0.41%)
Dec 09, 2020 2.590 2.650 2.350 2.450 671,115 -0.10(-3.92%)
Dec 08, 2020 2.500 2.630 2.420 2.550 584,072 +0.03(+1.19%)
Dec 07, 2020 2.570 2.750 2.500 2.520 537,355 -0.11(-4.18%)
Dec 04, 2020 2.450 2.747 2.450 2.630 789,200 +0.16(+6.48%)
Dec 03, 2020 2.560 2.610 2.430 2.470 720,992 -0.20(-7.49%)
Dec 02, 2020 2.350 2.840 2.330 2.670 1,888,911 +0.35(+15.09%)
Dec 01, 2020 2.460 2.590 2.320 2.320 672,968 -0.16(-6.45%)
Nov 30, 2020 2.470 2.530 2.310 2.480 651,569 -0.01(-0.40%)
Nov 27, 2020 2.400 2.580 2.385 2.490 822,800 +0.18(+7.79%)
Nov 25, 2020 2.300 2.360 2.220 2.310 300,900 +0.04(+1.76%)
Nov 24, 2020 2.340 2.410 2.260 2.270 455,927 -0.04(-1.73%)
Nov 23, 2020 2.200 2.420 2.160 2.310 710,290 +0.06(+2.67%)
Nov 20, 2020 2.220 2.320 2.165 2.250 481,300 -0.01(-0.44%)
Nov 19, 2020 2.260 2.410 2.190 2.260 457,820 -0.01(-0.44%)
Nov 18, 2020 2.190 2.430 2.160 2.270 788,694 +0.09(+4.13%)
Nov 17, 2020 2.180 2.210 2.070 2.180 622,467 -0.01(-0.46%)
Nov 16, 2020 2.140 2.234 2.110 2.190 538,266 +0.05(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.