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

Soligenix Inc (NQ: SNGX )

3.860 -0.010 (-0.26%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 24, 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 (%)
May 31, 2017 588.00 588.00 554.47 585.60 230 +0.00(+0.00%)
May 30, 2017 552.00 585.60 542.40 585.60 134 +28.80(+5.17%)
May 26, 2017 547.20 571.20 547.20 556.80 171 -7.20(-1.28%)
May 25, 2017 552.00 564.00 547.20 564.00 518 -2.40(-0.42%)
May 24, 2017 554.40 578.40 554.40 566.40 271 -7.20(-1.26%)
May 23, 2017 576.00 622.80 559.20 573.60 545 -16.80(-2.85%)
May 22, 2017 588.00 605.76 564.00 590.40 324 -4.80(-0.81%)
May 19, 2017 561.60 602.40 556.80 595.20 502 +14.40(+2.48%)
May 18, 2017 556.80 580.80 542.40 580.80 355 +12.00(+2.11%)
May 17, 2017 621.60 621.60 555.22 568.80 428 -38.40(-6.32%)
May 16, 2017 621.60 631.20 597.60 607.20 440 -38.40(-5.95%)
May 15, 2017 612.00 655.20 612.00 645.60 503 +24.00(+3.86%)
May 12, 2017 626.40 660.00 594.53 621.60 586 -2.40(-0.38%)
May 11, 2017 583.20 624.00 580.80 624.00 542 -2.40(-0.38%)
May 10, 2017 566.40 631.20 559.20 626.40 672 +14.40(+2.35%)
May 09, 2017 624.00 628.80 568.80 612.00 1,744 +0.00(+0.00%)
May 08, 2017 636.00 645.60 600.02 612.00 732 -50.40(-7.61%)
May 05, 2017 688.80 698.40 636.00 662.40 1,377 -48.00(-6.76%)
May 04, 2017 712.80 753.60 703.20 710.40 587 -19.20(-2.63%)
May 03, 2017 792.00 936.00 720.00 729.60 3,876 -36.00(-4.70%)
May 02, 2017 696.00 765.60 696.00 765.60 708 +45.60(+6.33%)
May 01, 2017 756.00 772.80 703.20 720.00 1,076 -19.20(-2.60%)
Apr 28, 2017 840.00 840.00 688.80 739.20 1,402 -57.60(-7.23%)
Apr 27, 2017 804.00 842.40 751.20 796.80 877 -12.00(-1.48%)
Apr 26, 2017 960.00 960.00 753.60 808.80 2,101 -136.80(-14.47%)
Apr 25, 2017 945.60 972.00 876.00 945.60 1,483 +2.40(+0.25%)
Apr 24, 2017 984.00 1056 912.00 943.20 3,437 -52.80(-5.30%)
Apr 21, 2017 888.00 996.00 832.80 996.00 5,888 +134.40(+15.60%)
Apr 20, 2017 799.20 1003 799.20 861.60 7,832 -24.00(-2.71%)
Apr 19, 2017 960.00 1219 852.00 885.60 112,087 +268.80(+43.58%)
Apr 18, 2017 602.40 660.00 580.80 616.80 417 -26.40(-4.10%)
Apr 17, 2017 595.20 658.80 571.20 643.20 864 +45.60(+7.63%)
Apr 13, 2017 636.00 636.00 576.02 597.60 260 -26.40(-4.23%)
Apr 12, 2017 590.40 645.60 566.40 624.00 167 +52.80(+9.24%)
Apr 11, 2017 619.20 621.36 564.00 571.20 246 -33.19(-5.49%)
Apr 10, 2017 597.60 627.67 568.80 604.39 186 +23.59(+4.06%)
Apr 07, 2017 564.00 604.80 540.00 580.80 195 +14.40(+2.54%)
Apr 06, 2017 569.76 636.00 552.00 566.40 226 +2.40(+0.43%)
Apr 05, 2017 595.20 600.00 554.40 564.00 155 -14.40(-2.49%)
Apr 04, 2017 600.00 641.76 566.40 578.40 281 -21.60(-3.60%)
Apr 03, 2017 635.33 669.60 597.60 600.00 345 -48.00(-7.41%)
Mar 31, 2017 660.02 688.80 612.00 648.00 273 -24.00(-3.57%)
Mar 30, 2017 696.00 732.00 660.00 672.00 684 -24.00(-3.45%)
Mar 29, 2017 643.20 763.20 624.00 696.00 1,925 +52.80(+8.21%)
Mar 28, 2017 643.20 643.20 580.80 643.20 270 +55.20(+9.39%)
Mar 27, 2017 592.97 592.97 547.20 588.00 140 +21.60(+3.81%)
Mar 24, 2017 544.80 587.18 544.80 566.40 45 -11.18(-1.94%)
Mar 23, 2017 566.88 597.12 548.81 577.58 94 +14.71(+2.61%)
Mar 22, 2017 561.60 581.93 552.00 562.87 90 -1.13(-0.20%)
Mar 21, 2017 600.00 621.58 559.20 564.00 118 -45.60(-7.48%)
Mar 20, 2017 628.80 645.60 602.40 609.60 187 -38.40(-5.93%)
Mar 17, 2017 727.20 727.20 633.60 648.00 401 -67.20(-9.40%)
Mar 16, 2017 643.20 715.20 600.91 715.20 633 +72.00(+11.19%)
Mar 15, 2017 669.60 672.00 624.00 643.20 329 -7.20(-1.11%)
Mar 14, 2017 684.00 700.80 615.62 650.40 302 -55.20(-7.82%)
Mar 13, 2017 600.00 738.82 600.00 705.60 1,353 +79.20(+12.64%)
Mar 10, 2017 564.00 691.20 559.20 626.40 4,020 +67.20(+12.02%)
Mar 09, 2017 518.40 568.80 513.60 559.20 323 +48.00(+9.39%)
Mar 08, 2017 499.20 518.40 493.61 511.20 45 +11.64(+2.33%)
Mar 07, 2017 504.00 504.10 485.50 499.56 124 -4.44(-0.88%)
Mar 06, 2017 506.40 540.00 499.20 504.00 117 +0.00(+0.00%)
Mar 03, 2017 484.80 513.12 484.80 504.00 95 +7.20(+1.45%)
Mar 02, 2017 501.60 501.60 484.37 496.80 187 -4.80(-0.96%)
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.