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 (%)
Aug 31, 2022 12.15 12.15 11.64 11.67 2,703 -0.48(-3.95%)
Aug 30, 2022 12.00 12.15 11.80 12.15 2,468 +0.07(+0.61%)
Aug 29, 2022 11.80 12.70 11.80 12.08 1,301 +0.15(+1.27%)
Aug 26, 2022 12.42 13.50 11.56 11.93 11,485 -0.49(-3.95%)
Aug 25, 2022 12.42 12.75 12.00 12.42 2,030 -0.03(-0.28%)
Aug 24, 2022 12.15 12.73 12.15 12.45 3,499 +0.22(+1.83%)
Aug 23, 2022 11.40 12.73 11.39 12.23 7,510 -0.19(-1.55%)
Aug 22, 2022 12.60 12.60 12.01 12.42 2,439 -0.03(-0.25%)
Aug 19, 2022 12.00 12.75 11.71 12.45 9,921 +0.45(+3.74%)
Aug 18, 2022 12.60 12.75 11.85 12.00 23,474 -0.92(-7.14%)
Aug 17, 2022 12.75 13.05 12.52 12.92 8,333 +0.03(+0.23%)
Aug 16, 2022 13.12 13.35 12.85 12.89 6,288 -0.20(-1.53%)
Aug 15, 2022 13.05 13.50 12.85 13.10 6,304 -0.18(-1.38%)
Aug 12, 2022 12.90 13.50 12.90 13.28 5,175 +0.23(+1.75%)
Aug 11, 2022 12.90 13.28 12.62 13.05 6,243 +0.15(+1.17%)
Aug 10, 2022 12.75 13.20 12.45 12.90 3,904 +0.15(+1.16%)
Aug 09, 2022 13.05 13.65 12.75 12.75 9,832 -0.63(-4.71%)
Aug 08, 2022 13.43 13.65 12.91 13.38 9,087 -0.19(-1.44%)
Aug 05, 2022 13.43 13.65 13.28 13.57 3,957 +0.26(+1.98%)
Aug 04, 2022 13.03 13.70 12.90 13.31 10,831 -0.34(-2.48%)
Aug 03, 2022 13.95 14.08 13.50 13.65 7,009 -0.42(-3.00%)
Aug 02, 2022 12.90 14.10 12.91 14.07 15,665 +0.76(+5.70%)
Aug 01, 2022 13.05 14.25 12.90 13.31 16,005 +0.18(+1.38%)
Jul 29, 2022 13.80 13.80 12.91 13.13 7,404 -0.39(-2.85%)
Jul 28, 2022 14.10 14.25 13.20 13.52 15,600 +0.36(+2.76%)
Jul 27, 2022 13.50 15.00 12.90 13.15 36,673 -0.09(-0.70%)
Jul 26, 2022 12.75 14.96 12.30 13.25 58,359 +0.79(+6.38%)
Jul 25, 2022 10.65 12.75 10.35 12.45 25,269 +1.00(+8.78%)
Jul 22, 2022 11.35 12.00 11.25 11.45 9,475 -0.07(-0.65%)
Jul 21, 2022 12.30 12.67 11.09 11.52 16,970 -0.53(-4.36%)
Jul 20, 2022 11.10 13.68 10.88 12.05 90,382 +1.20(+11.06%)
Jul 19, 2022 10.95 11.03 10.30 10.85 13,164 +0.36(+3.48%)
Jul 18, 2022 10.20 10.50 9.750 10.48 10,622 +0.22(+2.16%)
Jul 15, 2022 10.35 10.50 9.384 10.26 13,779 +0.44(+4.43%)
Jul 14, 2022 9.873 9.900 9.181 9.825 3,530 -0.20(-1.98%)
Jul 13, 2022 9.375 10.40 9.000 10.02 9,640 -0.25(-2.44%)
Jul 12, 2022 10.50 10.50 9.774 10.27 10,318 +0.50(+5.13%)
Jul 11, 2022 9.300 10.35 9.139 9.773 29,433 +0.85(+9.48%)
Jul 08, 2022 8.250 8.927 8.250 8.927 9,084 +0.71(+8.67%)
Jul 07, 2022 8.571 8.850 7.599 8.214 18,547 -0.49(-5.59%)
Jul 06, 2022 8.700 9.136 8.700 8.700 6,582 +0.12(+1.38%)
Jul 05, 2022 8.700 8.700 8.118 8.582 8,912 -0.13(-1.50%)
Jul 01, 2022 8.850 9.150 8.444 8.712 4,498 -0.29(-3.20%)
Jun 30, 2022 9.300 9.300 8.250 9.000 12,985 +0.14(+1.56%)
Jun 29, 2022 7.950 9.150 7.800 8.862 20,887 +0.74(+9.14%)
Jun 28, 2022 8.850 9.150 7.740 8.120 88,104 -0.19(-2.27%)
Jun 27, 2022 8.193 8.841 8.166 8.309 16,100 +0.12(+1.41%)
Jun 24, 2022 9.120 9.120 7.801 8.193 16,988 -0.84(-9.27%)
Jun 23, 2022 9.300 9.600 8.850 9.030 82,620 +0.05(+0.57%)
Jun 22, 2022 8.733 9.150 8.252 8.979 3,396 -0.02(-0.27%)
Jun 21, 2022 8.473 10.12 8.473 9.003 14,524 +0.45(+5.30%)
Jun 17, 2022 9.114 9.114 8.301 8.550 5,736 -0.56(-6.19%)
Jun 16, 2022 7.950 9.435 7.845 9.114 7,799 +0.69(+8.21%)
Jun 15, 2022 8.550 9.249 8.295 8.422 4,016 +0.13(+1.56%)
Jun 14, 2022 9.000 9.000 7.875 8.293 1,382 -0.26(-3.00%)
Jun 13, 2022 9.000 9.437 7.845 8.550 6,172 -0.45(-5.00%)
Jun 10, 2022 7.845 9.000 7.845 9.000 4,520 +1.12(+14.26%)
Jun 09, 2022 7.800 8.157 7.740 7.877 1,379 -0.04(-0.55%)
Jun 08, 2022 7.950 8.100 7.575 7.920 7,170 -0.07(-0.83%)
Jun 07, 2022 8.152 8.550 7.981 7.986 5,968 -0.42(-4.98%)
Jun 06, 2022 7.650 8.428 7.625 8.405 7,660 +0.73(+9.56%)
Jun 03, 2022 7.800 8.399 7.515 7.671 4,425 -0.44(-5.45%)
Jun 02, 2022 8.062 8.168 7.915 8.114 4,248 +0.02(+0.28%)
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.