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

Soligenix Inc (NQ: SNGX )

3.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 6.562 6.646 6.240 6.240 10,883 -0.38(-5.80%)
Apr 29, 2024 6.880 6.816 6.624 6.624 7,525 -0.02(-0.24%)
Apr 26, 2024 6.400 6.880 6.400 6.640 16,834 -0.19(-2.81%)
Apr 25, 2024 6.022 7.040 6.022 6.832 42,793 +0.70(+11.49%)
Apr 24, 2024 6.496 6.496 6.117 6.128 31,074 -0.27(-4.25%)
Apr 23, 2024 6.240 6.560 6.240 6.400 28,058 -0.09(-1.43%)
Apr 22, 2024 6.560 6.800 6.320 6.493 40,136 -0.40(-5.85%)
Apr 19, 2024 6.560 7.056 6.195 6.896 64,192 -0.07(-0.99%)
Apr 18, 2024 7.360 7.488 6.576 6.965 395,133 -1.20(-14.65%)
Apr 17, 2024 7.696 8.674 7.040 8.160 274,257 +0.61(+8.05%)
Apr 16, 2024 8.736 9.760 7.360 7.552 567,226 +0.03(+0.43%)
Apr 15, 2024 10.83 14.92 7.200 7.520 8,402,481 +1.34(+21.73%)
Apr 12, 2024 6.557 6.558 5.928 6.178 16,679 -0.04(-0.67%)
Apr 11, 2024 7.680 7.715 6.197 6.219 95,847 -1.19(-16.05%)
Apr 10, 2024 7.442 7.522 7.227 7.408 6,514 -0.03(-0.45%)
Apr 09, 2024 7.680 7.776 7.360 7.442 40,423 -0.31(-4.00%)
Apr 08, 2024 7.680 8.000 7.362 7.752 32,065 +0.21(+2.76%)
Apr 05, 2024 8.000 8.080 7.522 7.544 4,718 +0.02(+0.30%)
Apr 04, 2024 8.157 8.157 7.202 7.522 8,665 -0.24(-3.11%)
Apr 03, 2024 8.611 8.949 7.360 7.763 16,878 -0.88(-10.15%)
Apr 02, 2024 9.120 9.120 8.338 8.640 4,904 -0.32(-3.57%)
Apr 01, 2024 9.600 9.602 8.800 8.960 12,414 -0.64(-6.67%)
Mar 28, 2024 9.488 9.760 9.478 9.600 8,600 -0.11(-1.17%)
Mar 27, 2024 9.600 9.790 9.600 9.714 10,376 +0.27(+2.90%)
Mar 26, 2024 9.920 9.920 9.120 9.440 3,866 -0.48(-4.84%)
Mar 25, 2024 9.920 10.24 9.664 9.920 2,591 -0.24(-2.33%)
Mar 22, 2024 9.926 10.56 9.926 10.16 1,694 -0.08(-0.81%)
Mar 21, 2024 10.34 10.40 9.845 10.24 760 +0.24(+2.35%)
Mar 20, 2024 10.24 10.40 9.784 10.00 2,460 +0.07(+0.69%)
Mar 19, 2024 9.618 10.40 9.600 9.936 3,277 +0.18(+1.80%)
Mar 18, 2024 10.05 10.29 9.600 9.760 12,507 -0.16(-1.61%)
Mar 15, 2024 10.24 11.06 9.920 9.920 5,972 -0.27(-2.64%)
Mar 14, 2024 11.20 11.36 10.08 10.19 10,030 -1.10(-9.78%)
Mar 13, 2024 11.36 12.00 11.20 11.29 3,253 -0.07(-0.59%)
Mar 12, 2024 11.98 11.98 11.22 11.36 4,244 -0.43(-3.61%)
Mar 11, 2024 12.32 12.43 11.12 11.79 14,700 -0.48(-3.94%)
Mar 08, 2024 12.80 12.80 12.19 12.27 5,030 -0.37(-2.94%)
Mar 07, 2024 12.80 12.96 12.34 12.64 4,735 +0.09(+0.74%)
Mar 06, 2024 12.96 13.20 12.04 12.55 9,908 -0.57(-4.32%)
Mar 05, 2024 12.80 13.12 12.80 13.11 7,489 +0.31(+2.45%)
Mar 04, 2024 12.48 12.96 12.44 12.80 9,544 +0.54(+4.44%)
Mar 01, 2024 11.75 12.27 10.57 12.26 18,553 +0.59(+5.08%)
Feb 29, 2024 11.68 11.68 11.20 11.66 2,137 +0.26(+2.32%)
Feb 28, 2024 11.36 11.68 11.20 11.40 6,427 -0.28(-2.40%)
Feb 27, 2024 11.84 12.00 11.36 11.68 2,041 +0.32(+2.82%)
Feb 26, 2024 11.68 12.16 11.20 11.36 9,073 -0.91(-7.43%)
Feb 23, 2024 11.84 12.46 11.58 12.27 4,195 +0.32(+2.68%)
Feb 22, 2024 11.52 12.06 11.52 11.95 6,432 +0.35(+3.03%)
Feb 21, 2024 11.52 11.84 11.36 11.60 5,094 +0.08(+0.69%)
Feb 20, 2024 11.36 11.59 10.91 11.52 3,981 +0.50(+4.50%)
Feb 16, 2024 11.68 11.68 10.91 11.02 3,749 -0.62(-5.36%)
Feb 15, 2024 10.89 12.00 10.88 11.65 5,617 +0.51(+4.54%)
Feb 14, 2024 10.56 11.21 10.16 11.14 6,421 +0.54(+5.09%)
Feb 13, 2024 10.88 11.09 10.13 10.60 10,162 -0.60(-5.34%)
Feb 12, 2024 10.56 11.68 10.56 11.20 8,695 +0.34(+3.11%)
Feb 09, 2024 10.22 11.02 9.922 10.86 2,876 +0.50(+4.78%)
Feb 08, 2024 9.570 10.40 9.570 10.37 5,951 +0.54(+5.54%)
Feb 07, 2024 9.758 9.920 9.480 9.824 4,386 +0.06(+0.61%)
Feb 06, 2024 9.616 10.08 9.600 9.765 7,336 -0.61(-5.85%)
Feb 05, 2024 10.24 10.56 9.966 10.37 1,818 -0.17(-1.64%)
Feb 02, 2024 10.72 10.72 9.949 10.54 12,865 -0.17(-1.63%)
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.