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 (%)
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%)
May 01, 2023 1.640 1.750 1.579 1.690 30,284 +0.15(+9.74%)
Apr 28, 2023 1.410 1.640 1.410 1.540 25,006 +0.08(+5.48%)
Apr 27, 2023 1.430 1.500 1.325 1.460 30,109 +0.16(+12.31%)
Apr 26, 2023 1.510 1.516 1.280 1.300 37,487 -0.24(-15.58%)
Apr 25, 2023 1.550 1.770 1.430 1.540 80,836 +0.00(+0.00%)
Apr 24, 2023 1.680 1.680 1.505 1.540 29,254 +0.02(+1.32%)
Apr 21, 2023 1.460 1.580 1.460 1.520 26,524 +0.06(+4.11%)
Apr 20, 2023 1.790 1.790 1.460 1.460 25,496 -0.26(-15.12%)
Apr 19, 2023 1.690 1.880 1.690 1.720 13,497 +0.02(+1.18%)
Apr 18, 2023 1.880 1.933 1.620 1.700 22,280 -0.11(-6.08%)
Apr 17, 2023 1.590 1.940 1.590 1.810 47,004 +0.24(+15.29%)
Apr 14, 2023 1.240 1.570 1.220 1.570 69,657 -0.07(-4.27%)
Apr 13, 2023 1.510 1.678 1.510 1.640 36,352 +0.10(+6.49%)
Apr 12, 2023 1.570 1.600 1.530 1.540 8,123 -0.01(-0.65%)
Apr 11, 2023 1.570 1.630 1.520 1.550 29,542 -0.08(-4.91%)
Apr 10, 2023 1.700 1.800 1.630 1.630 27,146 -0.06(-3.55%)
Apr 06, 2023 1.710 1.816 1.670 1.690 29,107 -0.07(-3.98%)
Apr 05, 2023 1.820 1.900 1.750 1.760 78,132 -0.03(-1.68%)
Apr 04, 2023 2.050 2.050 1.750 1.790 101,877 -0.23(-11.39%)
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.