Sionna Therapeutics Inc

SION
🏛️ 美国 →
28.94
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 27.00 27.00 27.00 27.00 0.4K
09:31 27.23 27.23 27.23 27.23 0.3K
09:32 26.97 26.97 26.97 26.97 0.4K
09:35 26.97 26.97 26.97 26.97 0.9K
09:36 26.41 27.40 26.00 27.30 5.1K
09:40 27.69 27.69 27.61 27.61 0.7K
09:44 27.51 27.51 27.51 27.51 0.7K
09:50 27.95 27.95 27.95 27.95 0.3K
09:54 27.90 28.12 27.90 28.12 2.8K
09:56 28.28 28.84 28.28 28.84 11.5K
09:57 28.55 28.55 28.55 28.55 0.3K
09:58 28.76 28.76 28.76 28.76 3.5K
09:59 28.21 28.21 28.11 28.11 0.4K
10:00 28.01 28.01 28.01 28.01 0.5K
10:02 28.29 28.29 28.29 28.29 2.4K
10:04 28.35 28.35 28.35 28.35 6.7K
10:07 28.01 28.10 28.01 28.10 0.7K
10:08 28.18 28.18 28.18 28.18 0.7K
10:10 28.08 28.08 28.01 28.01 0.2K
10:13 28.01 28.01 28.01 28.01 0.6K
10:15 28.25 28.25 28.25 28.25 0.4K
10:19 28.23 28.23 28.23 28.23 0.7K
10:20 28.23 28.23 28.05 28.05 1.0K
10:27 28.03 28.03 28.03 28.03 0.5K
10:28 28.03 28.03 28.03 28.03 0.5K
10:29 28.13 28.13 28.13 28.13 4.7K
10:32 28.03 28.03 28.03 28.03 0.4K
10:36 28.14 28.14 28.14 28.14 1.0K
10:42 28.36 28.36 28.36 28.36 0.1K
10:44 28.26 28.26 28.26 28.26 2.9K
11:08 28.02 28.02 28.02 28.02 0.7K
11:14 28.14 28.14 28.14 28.14 0.3K
11:15 28.10 28.10 28.10 28.10 0.7K
11:20 28.14 28.14 28.14 28.14 0.1K
11:23 28.01 28.01 28.01 28.01 0.3K
11:25 28.14 28.14 28.14 28.14 0.5K
11:36 28.14 28.14 28.14 28.14 0.1K
11:37 28.14 28.14 28.14 28.14 0.2K
11:40 28.16 28.16 28.16 28.16 0.3K
11:41 28.34 28.34 28.34 28.34 0.9K
11:43 28.23 28.23 28.23 28.23 0.2K
11:44 28.28 28.28 28.28 28.28 0.7K
11:54 28.56 28.56 28.56 28.56 0.9K
12:13 28.05 28.05 28.05 28.05 1.5K
12:17 28.18 28.18 28.18 28.18 0.2K
12:19 28.31 28.31 28.31 28.31 0.5K
12:33 28.21 28.21 28.21 28.21 0.6K
12:45 28.14 28.14 28.14 28.14 0.2K
12:48 28.32 28.32 28.32 28.32 0.3K
12:51 28.34 28.50 28.34 28.44 7.0K
12:52 28.48 28.48 28.48 28.48 0.5K
12:53 28.60 28.60 28.60 28.60 0.5K
12:54 28.64 28.66 28.64 28.66 0.7K
12:55 28.74 28.74 28.74 28.74 1.3K
12:56 28.66 28.66 28.66 28.66 4.9K
13:20 28.82 28.82 28.82 28.82 0.2K
13:21 28.68 28.68 28.68 28.68 1.1K
13:22 28.67 28.67 28.67 28.67 0.5K
13:25 28.49 28.49 28.49 28.49 0.2K
13:27 28.47 28.47 28.47 28.47 0.1K
13:28 28.72 28.72 28.72 28.72 0.4K
13:32 28.49 28.49 28.49 28.49 0.3K
13:37 28.51 28.51 28.51 28.51 0.2K
13:38 28.68 28.68 28.68 28.68 0.3K
13:39 28.47 28.47 28.47 28.47 0.2K
13:42 28.49 28.49 28.49 28.49 0.3K
13:47 28.57 28.58 28.57 28.58 0.9K
13:49 28.61 28.61 28.61 28.61 0.7K
13:50 28.74 28.74 28.74 28.74 0.5K
13:53 28.66 28.66 28.66 28.66 0.9K
13:57 28.68 28.79 28.68 28.79 2.0K
14:00 28.85 28.85 28.85 28.85 2.6K
14:33 28.87 28.87 28.87 28.87 1.4K
14:40 28.78 28.78 28.61 28.61 6.1K
14:43 28.58 28.58 28.58 28.58 0.2K
14:46 28.58 28.58 28.58 28.58 0.2K
14:47 28.58 28.67 28.58 28.67 0.8K
14:49 28.58 28.63 28.58 28.63 0.5K
14:51 28.67 28.67 28.67 28.67 0.9K
14:56 28.58 28.58 28.58 28.58 0.2K
14:57 28.59 28.59 28.59 28.59 0.5K
15:00 28.73 28.73 28.73 28.73 3.9K
15:01 28.80 28.80 28.80 28.80 1.7K
15:02 28.80 28.80 28.80 28.80 2.0K
15:03 28.80 28.80 28.80 28.80 3.4K
15:04 28.81 28.81 28.81 28.81 4.7K
15:05 28.80 28.80 28.80 28.80 4.9K
15:09 28.68 28.68 28.68 28.68 1.0K
15:10 28.68 28.68 28.67 28.67 0.9K
15:11 28.59 28.59 28.59 28.59 5.0K
15:14 28.65 28.65 28.56 28.56 4.5K
15:15 28.52 28.57 28.47 28.57 2.0K
15:16 28.48 28.48 28.48 28.48 3.6K
15:19 28.70 28.70 28.58 28.58 1.7K
15:20 28.55 28.55 28.55 28.55 2.2K
15:24 28.61 28.65 28.61 28.65 1.9K
15:28 28.69 28.69 28.69 28.69 0.3K
15:29 28.69 28.69 28.69 28.69 0.2K
15:30 28.70 28.70 28.61 28.61 0.4K
15:31 28.62 28.62 28.62 28.62 1.9K
15:41 28.63 28.76 28.63 28.76 20.5K
15:42 28.77 28.77 28.62 28.62 4.2K
15:46 28.71 28.71 28.71 28.71 0.2K
15:47 28.79 28.79 28.79 28.79 1.3K
15:50 28.80 28.80 28.71 28.71 0.5K
15:52 28.81 28.94 28.81 28.94 2.6K
15:53 28.83 28.94 28.82 28.82 0.9K
15:54 28.93 28.93 28.93 28.93 1.0K
15:55 29.00 29.02 28.91 28.97 3.2K
15:56 28.90 28.96 28.90 28.93 5.8K
15:57 28.92 28.92 28.76 28.84 2.8K
15:58 28.82 28.89 28.82 28.83 2.0K
15:59 28.84 28.94 28.82 28.94 25.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 27.52 29.02 25.66 28.94 0.2M
2025-09-25 26.78 27.87 26.49 27.50 0.2M
2025-09-24 26.80 27.49 25.75 27.08 0.5M
2025-09-23 26.08 27.39 25.34 26.73 0.4M
2025-09-22 23.14 26.20 22.79 25.89 0.3M
2025-09-19 23.24 23.98 22.29 23.14 0.5M
2025-09-18 22.46 23.69 22.46 23.23 0.4M
2025-09-17 24.10 24.77 22.00 22.22 0.3M
2025-09-16 22.14 23.79 21.74 23.27 0.2M
2025-09-15 22.85 23.23 21.76 22.31 0.1M
2025-09-12 23.79 24.31 22.56 22.83 0.2M
2025-09-11 23.45 24.47 23.31 23.80 0.1M
2025-09-10 24.46 26.47 23.05 23.47 0.4M
2025-09-09 21.48 26.09 20.60 24.50 0.4M
2025-09-08 24.99 24.99 21.53 21.62 0.5M
2025-09-05 22.91 24.29 22.35 24.00 0.3M
2025-09-04 24.93 25.00 21.70 23.06 0.2M
2025-09-03 25.33 26.48 24.30 24.55 0.6M
2025-09-02 24.48 25.46 23.16 25.39 0.2M
2025-08-29 25.34 25.72 24.31 24.62 0.1M
2025-08-28 25.14 26.50 25.07 25.72 0.2M
2025-08-27 25.32 25.88 24.48 25.13 0.2M
2025-08-26 24.03 25.49 24.03 25.22 0.2M
2025-08-25 24.30 24.73 23.67 24.06 0.1M
2025-08-22 23.86 25.00 23.35 24.39 0.2M
2025-08-21 22.77 23.78 20.95 23.74 0.2M
2025-08-20 21.57 24.07 21.13 22.77 0.4M
2025-08-19 21.46 21.61 20.66 21.48 0.2M
2025-08-18 20.94 21.99 20.50 21.39 0.3M
2025-08-15 21.18 21.19 20.26 20.82 0.3M
2025-08-14 20.39 21.22 20.39 20.91 0.2M
2025-08-13 20.90 21.29 20.50 20.91 0.2M
2025-08-12 19.89 21.70 19.89 20.99 0.4M
2025-08-11 18.61 20.07 17.12 20.03 0.2M
2025-08-08 17.63 17.78 17.09 17.67 0.2M
2025-08-07 17.27 17.78 16.87 17.28 0.1M
2025-08-06 17.26 18.15 16.48 16.98 0.2M
2025-08-05 17.54 18.22 16.82 17.53 0.1M
2025-08-04 17.02 17.28 16.50 17.12 0.1M
2025-08-01 16.44 17.23 16.38 16.92 0.1M
2025-07-31 17.60 18.65 16.50 16.76 0.1M
2025-07-30 18.59 19.58 17.66 17.75 0.2M
2025-07-29 20.42 20.55 18.10 18.33 0.0M
2025-07-28 18.87 20.15 18.55 19.85 0.1M
2025-07-25 19.53 19.53 18.21 19.10 0.1M
2025-07-24 19.06 20.06 17.24 19.14 0.1M
2025-07-23 19.48 19.82 18.36 19.77 0.2M
2025-07-22 17.59 19.24 17.59 19.02 0.1M
2025-07-21 16.46 17.45 16.46 17.44 0.1M
2025-07-18 18.64 19.20 16.59 16.74 0.4M
2025-07-17 18.12 20.19 18.08 18.33 0.2M
2025-07-16 18.97 19.14 18.00 18.49 0.3M
2025-07-15 19.65 20.16 18.45 18.53 0.1M
2025-07-14 20.39 20.99 19.54 19.94 0.1M
2025-07-11 20.87 20.87 20.12 20.43 0.1M
2025-07-10 19.95 21.14 19.95 20.94 0.1M
2025-07-09 21.87 21.87 20.78 20.93 0.2M
2025-07-08 21.05 21.72 20.86 21.57 0.1M
2025-07-07 20.84 21.26 20.28 20.96 0.2M
2025-07-03 20.77 21.69 19.98 21.19 0.1M
2025-07-02 19.10 21.94 18.73 20.87 0.4M
2025-07-01 17.29 18.55 16.14 18.16 0.2M
2025-06-30 15.65 17.90 15.10 17.35 0.2M
2025-06-27 15.15 15.96 14.67 15.84 2.2M
2025-06-26 14.98 15.96 14.35 14.83 0.2M
2025-06-25 16.08 16.08 14.44 14.97 0.2M
2025-06-24 14.15 16.28 14.15 16.04 0.1M
2025-06-23 14.73 14.73 13.81 14.10 0.1M
2025-06-20 14.68 15.27 14.34 14.49 0.1M
2025-06-18 13.88 14.75 13.84 14.73 0.1M
2025-06-17 14.35 14.65 13.51 13.85 0.1M
2025-06-16 16.02 16.02 13.62 14.31 0.1M
2025-06-13 16.65 17.15 16.22 16.38 0.1M
2025-06-12 17.35 17.60 16.69 16.99 0.1M
2025-06-11 18.79 18.85 17.13 17.26 0.1M
2025-06-10 16.28 18.37 16.28 18.26 0.1M
2025-06-09 17.49 17.49 15.99 16.46 0.1M
2025-06-06 16.16 17.40 16.12 17.22 0.2M
2025-06-05 15.92 16.16 14.76 16.03 0.3M
2025-06-04 15.00 16.16 14.51 15.80 0.2M
2025-06-03 14.19 15.19 13.79 14.48 0.1M
2025-06-02 13.94 14.12 13.33 13.97 0.1M
2025-05-30 13.87 14.30 13.26 13.69 0.1M
2025-05-29 12.75 14.66 12.71 14.11 0.1M
2025-05-28 13.03 13.47 12.55 12.73 0.1M
2025-05-27 13.29 14.00 12.53 13.08 0.1M
2025-05-23 12.91 13.18 12.42 12.72 0.1M
2025-05-22 13.20 13.51 12.68 13.01 0.1M
2025-05-21 13.64 14.14 13.07 13.50 0.1M
2025-05-20 14.55 14.55 13.40 14.01 0.1M
2025-05-19 13.29 14.60 13.04 14.51 0.1M
2025-05-16 13.59 14.50 13.35 13.43 0.2M
2025-05-15 12.39 13.93 11.77 13.44 0.1M
2025-05-14 12.67 12.92 11.84 12.00 0.4M
2025-05-13 12.43 13.36 12.43 12.83 0.2M
2025-05-12 12.45 13.35 12.43 12.90 0.1M
2025-05-09 12.89 13.07 12.07 12.32 0.1M
2025-05-08 13.26 13.26 12.22 12.57 0.1M
2025-05-07 12.76 13.53 12.52 12.88 0.2M
2025-05-06 12.35 12.93 12.35 12.76 0.2M
2025-05-05 13.15 13.47 12.53 12.79 0.1M
2025-05-02 13.50 14.52 13.27 13.58 0.2M
2025-05-01 12.13 12.90 11.67 12.90 0.2M
2025-04-30 11.64 12.96 10.97 12.03 0.1M
2025-04-29 12.04 12.18 11.26 12.04 0.1M
2025-04-28 11.85 12.42 11.85 12.04 0.1M
2025-04-25 12.53 12.53 11.60 12.14 0.1M
2025-04-24 13.11 13.30 12.27 12.60 0.1M
2025-04-23 12.29 13.42 12.29 13.09 0.1M
2025-04-22 11.93 12.17 11.27 11.93 0.1M
2025-04-21 10.57 11.98 10.07 11.30 0.1M
2025-04-17 9.68 11.51 9.39 11.07 0.2M
2025-04-16 9.56 10.39 9.24 10.00 0.1M
2025-04-15 9.05 9.61 8.60 9.52 0.1M
2025-04-14 7.98 8.91 7.76 8.91 0.1M
2025-04-11 7.66 8.03 7.26 7.87 0.1M
2025-04-10 8.56 8.72 7.65 7.66 0.1M
2025-04-09 8.54 9.06 7.85 8.88 0.2M
2025-04-08 9.96 10.72 8.72 8.95 0.2M
2025-04-07 9.24 9.94 8.94 9.73 0.1M
2025-04-04 11.49 11.75 9.89 9.97 0.2M
2025-04-03 11.53 13.13 11.31 11.61 0.2M
2025-04-02 10.15 12.32 9.89 11.83 0.3M
2025-04-01 10.31 10.31 9.37 10.16 0.2M
2025-03-31 10.90 10.91 10.27 10.46 0.1M
2025-03-28 11.90 11.90 11.33 11.56 0.1M
2025-03-27 11.87 12.13 11.57 11.98 0.2M
2025-03-26 12.81 13.35 12.00 12.04 0.3M
2025-03-25 12.10 13.08 12.01 12.93 0.2M
2025-03-24 13.83 14.09 11.25 12.10 0.3M
2025-03-21 13.71 14.06 11.95 13.69 1.0M
2025-03-20 14.18 14.61 13.52 13.88 0.2M
2025-03-19 14.46 15.09 13.63 13.88 0.2M
2025-03-18 14.75 15.46 14.02 14.33 0.2M
2025-03-17 14.86 16.70 14.28 14.89 0.2M
2025-03-14 17.23 17.36 14.84 14.98 0.1M
2025-03-13 17.09 17.81 16.45 17.10 0.1M
2025-03-12 16.37 17.30 16.37 17.11 0.1M
2025-03-11 15.09 17.23 14.23 16.25 0.2M
2025-03-10 16.60 17.01 14.84 14.90 0.3M
2025-03-07 15.52 17.20 15.27 16.27 0.3M
2025-03-06 15.80 16.72 15.05 15.65 0.3M
2025-03-05 14.48 17.13 14.48 16.48 0.2M
2025-03-04 14.25 15.52 13.73 14.80 0.1M
2025-03-03 13.56 16.12 13.37 14.41 0.3M
2025-02-28 14.34 14.98 13.21 13.77 0.3M
2025-02-27 15.50 17.43 14.50 14.76 0.2M
2025-02-26 16.85 16.87 14.15 15.52 0.4M
2025-02-25 19.92 19.93 15.86 17.07 0.2M
2025-02-24 19.66 20.37 19.50 19.71 0.1M
2025-02-21 20.04 20.88 19.66 19.76 0.2M
2025-02-20 19.50 20.96 19.50 20.11 0.2M
2025-02-19 19.74 20.22 19.53 19.98 0.1M
2025-02-18 20.75 20.75 19.50 20.04 0.1M
2025-02-14 21.07 21.97 20.00 20.03 0.1M
2025-02-13 20.24 21.04 19.49 20.28 0.1M
2025-02-12 20.06 21.90 19.26 19.86 0.5M
2025-02-11 22.47 23.15 20.00 20.41 0.2M
2025-02-10 23.71 24.90 21.84 22.24 0.1M
2025-02-07 25.00 25.19 21.10 25.00 1.9M