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

Soligenix Inc (NQ: SNGX )

3.760 -0.090 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 29, 2021 379.20 396.00 360.00 372.00 17,283 -4.80(-1.27%)
Jan 28, 2021 350.40 451.20 340.80 376.80 68,638 +16.80(+4.67%)
Jan 27, 2021 362.40 379.20 340.80 360.00 17,694 -31.20(-7.98%)
Jan 26, 2021 441.60 453.60 386.40 391.20 40,407 -52.80(-11.89%)
Jan 25, 2021 429.60 448.80 384.00 444.00 36,505 +31.20(+7.56%)
Jan 22, 2021 384.00 417.60 372.00 412.80 28,097 +28.80(+7.50%)
Jan 21, 2021 376.80 393.60 352.80 384.00 14,760 +12.00(+3.23%)
Jan 20, 2021 400.80 408.00 362.40 372.00 26,971 -28.80(-7.19%)
Jan 19, 2021 345.60 420.00 340.80 400.80 131,083 +57.60(+16.78%)
Jan 15, 2021 345.60 352.80 338.40 343.20 4,850 -2.40(-0.69%)
Jan 14, 2021 336.00 348.00 331.20 345.60 6,512 +9.60(+2.86%)
Jan 13, 2021 343.20 345.60 333.60 336.00 4,526 -2.40(-0.71%)
Jan 12, 2021 333.60 348.00 319.20 338.40 12,950 +7.20(+2.17%)
Jan 11, 2021 331.20 333.60 324.00 331.20 6,904 -9.60(-2.82%)
Jan 08, 2021 345.60 352.80 324.00 340.80 13,200 -2.40(-0.70%)
Jan 07, 2021 345.60 364.80 319.20 343.20 47,968 +28.80(+9.16%)
Jan 06, 2021 319.20 324.00 309.60 314.40 4,795 -4.80(-1.50%)
Jan 05, 2021 314.40 321.60 309.60 319.20 4,126 -4.80(-1.48%)
Jan 04, 2021 309.60 324.00 302.40 324.00 5,298 +16.80(+5.47%)
Dec 31, 2020 307.20 307.20 307.20 9,011 -19.20(-5.88%)
Dec 30, 2020 302.40 328.80 295.20 326.40 9,011 +24.00(+7.94%)
Dec 29, 2020 316.80 321.60 290.40 302.40 10,072 -14.40(-4.55%)
Dec 28, 2020 333.60 336.00 314.40 316.80 10,201 -4.80(-1.49%)
Dec 24, 2020 319.20 321.72 312.00 321.60 5,402 +0.00(+0.00%)
Dec 23, 2020 331.20 343.20 312.00 321.60 16,629 -12.00(-3.60%)
Dec 22, 2020 307.20 333.60 290.40 333.60 57,005 -324.00(-49.27%)
Dec 21, 2020 648.00 667.20 633.60 657.60 2,505 +14.40(+2.24%)
Dec 18, 2020 660.00 662.40 624.00 643.20 2,892 -16.80(-2.55%)
Dec 17, 2020 597.60 672.00 583.20 660.00 7,028 +60.00(+10.00%)
Dec 16, 2020 566.40 631.20 556.80 600.00 5,997 +43.20(+7.76%)
Dec 15, 2020 564.00 576.00 554.40 556.80 2,062 +2.40(+0.43%)
Dec 14, 2020 571.20 583.20 552.00 554.40 2,917 +2.40(+0.43%)
Dec 11, 2020 576.00 588.00 540.00 552.00 2,618 -9.60(-1.71%)
Dec 10, 2020 580.80 583.20 552.00 561.60 2,077 -9.60(-1.68%)
Dec 09, 2020 576.00 585.60 542.40 571.20 3,334 +16.80(+3.03%)
Dec 08, 2020 595.20 595.20 542.40 554.40 2,447 -12.00(-2.12%)
Dec 07, 2020 604.80 612.00 556.80 566.40 2,545 -33.60(-5.60%)
Dec 04, 2020 578.40 657.60 556.80 600.00 11,790 +50.40(+9.17%)
Dec 03, 2020 556.80 564.00 540.00 549.60 915 -4.80(-0.87%)
Dec 02, 2020 535.20 564.00 516.00 554.40 1,102 +16.80(+3.12%)
Dec 01, 2020 556.80 564.00 525.60 537.60 1,585 -7.20(-1.32%)
Nov 30, 2020 525.60 552.00 525.60 544.80 2,391 +21.60(+4.13%)
Nov 27, 2020 494.40 532.80 489.60 523.20 940 +28.80(+5.83%)
Nov 25, 2020 504.00 508.80 487.20 494.40 1,914 -4.80(-0.96%)
Nov 24, 2020 525.60 528.00 496.80 499.20 1,738 -16.80(-3.26%)
Nov 23, 2020 549.60 552.00 494.40 516.00 1,921 -12.00(-2.27%)
Nov 20, 2020 576.00 592.80 504.00 528.00 3,965 -52.80(-9.09%)
Nov 19, 2020 540.00 600.00 535.99 580.80 5,911 +50.40(+9.50%)
Nov 18, 2020 499.20 540.00 480.00 530.40 4,448 +31.20(+6.25%)
Nov 17, 2020 470.40 504.00 451.20 499.20 3,154 +48.00(+10.64%)
Nov 16, 2020 432.00 460.80 423.38 451.20 1,877 +19.20(+4.44%)
Nov 13, 2020 422.40 432.00 415.20 432.00 931 +19.20(+4.65%)
Nov 12, 2020 403.20 427.20 403.20 412.80 1,100 +4.80(+1.18%)
Nov 11, 2020 398.40 412.80 393.60 408.00 793 +12.00(+3.03%)
Nov 10, 2020 398.40 405.60 393.60 396.00 608 -4.80(-1.20%)
Nov 09, 2020 405.60 408.00 396.00 400.80 879 +7.20(+1.83%)
Nov 06, 2020 408.00 408.00 388.80 393.60 692 -4.80(-1.20%)
Nov 05, 2020 393.60 415.20 384.00 398.40 1,304 +12.00(+3.11%)
Nov 04, 2020 393.60 410.40 379.20 386.40 1,309 -2.40(-0.62%)
Nov 03, 2020 386.40 393.60 374.40 388.80 1,409 +7.20(+1.89%)
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.