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

Soligenix Inc (NQ: SNGX )

0.3760 -0.0079 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 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 (%)
Jul 31, 2023 0.6400 0.6400 0.6200 0.6310 67,336 -0.01(-1.41%)
Jul 28, 2023 0.6200 0.6400 0.6100 0.6400 64,950 +0.01(+1.59%)
Jul 27, 2023 0.6500 0.6500 0.6201 0.6300 41,058 -0.01(-1.56%)
Jul 26, 2023 0.6370 0.6500 0.6200 0.6400 53,288 +0.01(+2.11%)
Jul 25, 2023 0.6400 0.6400 0.6011 0.6268 109,970 -0.01(-1.72%)
Jul 24, 2023 0.6900 0.6900 0.6301 0.6378 169,802 -0.03(-4.82%)
Jul 21, 2023 0.6899 0.6899 0.6636 0.6701 59,983 +0.00(+0.15%)
Jul 20, 2023 0.6750 0.6898 0.6634 0.6691 85,283 -0.01(-1.78%)
Jul 19, 2023 0.6717 0.6900 0.6699 0.6812 168,464 +0.01(+1.41%)
Jul 18, 2023 0.6900 0.6900 0.6705 0.6717 84,998 -0.01(-2.07%)
Jul 17, 2023 0.7048 0.7048 0.6620 0.6859 58,504 +0.00(+0.13%)
Jul 14, 2023 0.6910 0.6945 0.6630 0.6850 70,881 -0.01(-0.87%)
Jul 13, 2023 0.6896 0.6979 0.6701 0.6910 119,685 +0.01(+0.88%)
Jul 12, 2023 0.7023 0.7023 0.6531 0.6850 178,720 -0.00(-0.58%)
Jul 11, 2023 0.7200 0.7412 0.6875 0.6890 383,899 -0.00(-0.51%)
Jul 10, 2023 0.7412 0.7412 0.6781 0.6925 106,075 -0.00(-0.36%)
Jul 07, 2023 0.6952 0.7400 0.6800 0.6950 65,836 -0.03(-4.24%)
Jul 06, 2023 0.7291 0.7298 0.6903 0.7258 50,848 +0.01(+0.82%)
Jul 05, 2023 0.7199 0.7296 0.7000 0.7199 75,372 +0.01(+1.39%)
Jul 03, 2023 0.7070 0.7246 0.6900 0.7100 33,530 +0.01(+0.88%)
Jun 30, 2023 0.7090 0.7090 0.6620 0.7038 140,570 -0.01(-0.87%)
Jun 29, 2023 0.7200 0.7400 0.7000 0.7100 96,786 -0.01(-1.53%)
Jun 28, 2023 0.6800 0.7210 0.6712 0.7210 63,747 +0.03(+4.25%)
Jun 27, 2023 0.7100 0.7290 0.6850 0.6916 110,168 -0.03(-3.96%)
Jun 26, 2023 0.7100 0.7400 0.6800 0.7201 152,873 +0.01(+1.42%)
Jun 23, 2023 0.7100 0.7220 0.6800 0.7100 123,421 -0.00(-0.01%)
Jun 22, 2023 0.6701 0.7371 0.6501 0.7101 146,699 +0.05(+7.59%)
Jun 21, 2023 0.6551 0.6896 0.6412 0.6600 266,339 -0.01(-1.49%)
Jun 20, 2023 0.7000 0.7100 0.6500 0.6700 232,819 -0.02(-2.90%)
Jun 16, 2023 0.7300 0.7300 0.6900 0.6900 223,877 -0.03(-3.55%)
Jun 15, 2023 0.7275 0.7378 0.7150 0.7154 100,139 -0.02(-3.06%)
Jun 14, 2023 0.7267 0.7400 0.7150 0.7380 101,594 +0.01(+0.89%)
Jun 13, 2023 0.7150 0.7495 0.7051 0.7315 123,540 +0.02(+2.31%)
Jun 12, 2023 0.7300 0.7301 0.7060 0.7150 114,303 -0.02(-2.07%)
Jun 09, 2023 0.7600 0.7600 0.7230 0.7301 81,012 -0.01(-0.68%)
Jun 08, 2023 0.7400 0.7500 0.7300 0.7351 67,850 -0.00(-0.66%)
Jun 07, 2023 0.7300 0.7500 0.7250 0.7400 85,377 +0.00(+0.03%)
Jun 06, 2023 0.7300 0.7500 0.7200 0.7398 92,955 +0.00(+0.24%)
Jun 05, 2023 0.7200 0.7500 0.7100 0.7380 174,525 +0.02(+2.51%)
Jun 02, 2023 0.7150 0.7649 0.7150 0.7199 245,256 -0.00(-0.01%)
Jun 01, 2023 0.7100 0.7289 0.7000 0.7200 183,988 +0.00(+0.07%)
May 31, 2023 0.7400 0.7400 0.7005 0.7195 161,850 -0.01(-0.76%)
May 30, 2023 0.7200 0.7251 0.7001 0.7250 197,145 +0.00(+0.00%)
May 26, 2023 0.7075 0.7400 0.6811 0.7250 212,292 +0.02(+2.18%)
May 25, 2023 0.7400 0.7400 0.6900 0.7095 161,950 -0.03(-3.61%)
May 24, 2023 0.7523 0.7695 0.6501 0.7361 371,830 -0.02(-3.22%)
May 23, 2023 0.7700 0.7700 0.7410 0.7606 234,404 -0.00(-0.58%)
May 22, 2023 0.7700 0.7799 0.7500 0.7650 241,223 -0.01(-1.63%)
May 19, 2023 0.7899 0.7899 0.7553 0.7777 203,513 +0.00(+0.15%)
May 18, 2023 0.7750 0.7823 0.7501 0.7765 210,277 -0.00(-0.45%)
May 17, 2023 0.8000 0.8000 0.7520 0.7800 236,563 +0.00(+0.00%)
May 16, 2023 0.8586 0.8590 0.7790 0.7800 550,359 -0.05(-6.02%)
May 15, 2023 0.8100 0.8361 0.7556 0.8300 425,173 +0.05(+6.85%)
May 12, 2023 0.7800 0.8392 0.7600 0.7768 670,984 +0.01(+0.88%)
May 11, 2023 0.8500 0.8499 0.7300 0.7700 1,085,490 -0.05(-5.68%)
May 10, 2023 0.9093 0.9144 0.8001 0.8164 1,121,607 -0.09(-10.22%)
May 09, 2023 1.050 1.050 0.9001 0.9093 1,389,549 -0.13(-12.57%)
May 08, 2023 1.150 1.150 1.020 1.040 1,475,857 -0.06(-5.45%)
May 05, 2023 1.200 1.240 1.100 1.100 7,996,673 -1.18(-51.75%)
May 04, 2023 3.560 4.200 2.000 2.280 36,671,872 +0.86(+60.56%)
May 03, 2023 1.620 1.675 1.376 1.420 30,383 -0.18(-11.26%)
May 02, 2023 1.640 1.640 1.600 1.600 5,243 -0.09(-5.32%)
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.