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

Soligenix Inc (NQ: SNGX )

3.880 +0.010 (+0.26%)
Streaming Delayed Price Updated: 2:25 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 (%)
Oct 31, 2017 478.99 504.00 448.80 482.64 961 +41.04(+9.29%)
Oct 30, 2017 487.20 492.72 417.60 441.60 1,033 -45.60(-9.36%)
Oct 27, 2017 504.00 504.00 487.20 487.20 314 -9.58(-1.93%)
Oct 26, 2017 518.40 544.80 492.00 496.78 935 -50.42(-9.21%)
Oct 25, 2017 501.60 585.60 489.60 547.20 3,912 +50.40(+10.14%)
Oct 24, 2017 504.00 516.00 494.90 496.80 174 +2.40(+0.49%)
Oct 23, 2017 497.04 504.00 489.60 494.40 147 -2.64(-0.53%)
Oct 20, 2017 492.00 513.60 484.80 497.04 180 +9.84(+2.02%)
Oct 19, 2017 514.75 514.75 484.80 487.20 172 -19.20(-3.79%)
Oct 18, 2017 489.60 506.40 489.60 506.40 119 +4.80(+0.96%)
Oct 17, 2017 506.40 506.47 484.80 501.60 398 -9.60(-1.88%)
Oct 16, 2017 511.20 532.78 506.40 511.20 121 +0.00(+0.00%)
Oct 13, 2017 541.80 546.96 504.00 511.20 278 -28.80(-5.33%)
Oct 12, 2017 554.40 558.53 540.00 540.00 245 -14.40(-2.60%)
Oct 11, 2017 550.18 559.20 542.40 554.40 153 +9.60(+1.76%)
Oct 10, 2017 540.02 548.69 535.20 544.80 102 +0.00(+0.00%)
Oct 09, 2017 549.60 559.20 540.00 544.80 450 -4.80(-0.87%)
Oct 06, 2017 552.00 556.56 542.40 549.60 341 +9.60(+1.78%)
Oct 05, 2017 537.60 550.56 528.00 540.00 149 -4.80(-0.88%)
Oct 04, 2017 556.51 556.51 542.40 544.80 149 -9.60(-1.73%)
Oct 03, 2017 552.00 560.83 542.42 554.40 445 +4.80(+0.87%)
Oct 02, 2017 528.00 552.00 494.40 549.60 224 +14.40(+2.69%)
Sep 29, 2017 537.60 540.00 516.00 535.20 101 +9.60(+1.83%)
Sep 28, 2017 530.40 536.18 523.20 525.60 58 -2.40(-0.45%)
Sep 27, 2017 540.00 540.00 528.00 528.00 169 -7.20(-1.35%)
Sep 26, 2017 528.00 539.50 528.00 535.20 100 +2.40(+0.45%)
Sep 25, 2017 547.20 556.18 530.42 532.80 143 -12.00(-2.20%)
Sep 22, 2017 528.00 544.80 528.00 544.80 139 +16.80(+3.18%)
Sep 21, 2017 556.80 556.80 528.00 528.00 96 -12.00(-2.22%)
Sep 20, 2017 592.80 592.80 520.80 540.00 290 +0.00(+0.00%)
Sep 19, 2017 542.40 552.00 540.00 540.00 226 +0.00(+0.00%)
Sep 18, 2017 549.60 549.60 505.25 540.00 126 +24.00(+4.65%)
Sep 15, 2017 540.00 552.00 516.00 516.00 281 -24.00(-4.44%)
Sep 14, 2017 540.00 542.40 530.40 540.00 241 +0.00(+0.00%)
Sep 13, 2017 536.06 542.40 523.20 540.00 86 +2.40(+0.45%)
Sep 12, 2017 504.00 540.00 504.00 537.60 209 +28.80(+5.66%)
Sep 11, 2017 540.00 544.80 504.02 508.80 206 -21.60(-4.07%)
Sep 08, 2017 542.40 548.40 516.00 530.40 155 -7.20(-1.34%)
Sep 07, 2017 540.00 544.80 528.00 537.60 101 -2.40(-0.44%)
Sep 06, 2017 542.40 552.00 534.67 540.00 192 +0.00(+0.00%)
Sep 05, 2017 506.40 540.00 504.00 540.00 157 +31.20(+6.13%)
Sep 01, 2017 513.60 516.00 506.40 508.80 112 +0.00(+0.00%)
Aug 31, 2017 518.40 522.43 504.00 508.80 91 +0.00(+0.00%)
Aug 30, 2017 494.40 522.96 494.40 508.80 139 +4.80(+0.95%)
Aug 29, 2017 490.32 508.80 490.32 504.00 70 +21.60(+4.48%)
Aug 28, 2017 506.40 516.00 482.40 482.40 61 -16.80(-3.37%)
Aug 25, 2017 504.31 516.00 494.40 499.20 58 -4.80(-0.95%)
Aug 24, 2017 494.35 525.60 489.31 504.00 180 +12.00(+2.44%)
Aug 23, 2017 496.80 511.54 482.90 492.00 54 +2.40(+0.49%)
Aug 22, 2017 492.00 506.40 487.20 489.60 69 -12.00(-2.39%)
Aug 21, 2017 489.74 501.60 484.82 501.60 115 +4.80(+0.97%)
Aug 18, 2017 487.20 504.00 484.80 496.80 232 -4.80(-0.96%)
Aug 17, 2017 516.00 523.20 492.00 501.60 355 -21.60(-4.13%)
Aug 16, 2017 564.00 564.00 520.80 523.20 194 -26.59(-4.84%)
Aug 15, 2017 552.00 585.60 542.40 549.79 550 -7.01(-1.26%)
Aug 14, 2017 530.40 556.80 499.20 556.80 812 +67.20(+13.73%)
Aug 11, 2017 516.00 529.58 480.00 489.60 535 -49.20(-9.13%)
Aug 10, 2017 564.00 564.00 516.00 538.80 257 -13.20(-2.39%)
Aug 09, 2017 547.20 580.80 535.13 552.00 661 +2.40(+0.44%)
Aug 08, 2017 528.00 554.40 528.00 549.60 236 +12.00(+2.23%)
Aug 07, 2017 528.00 549.58 519.07 537.60 143 +7.20(+1.36%)
Aug 04, 2017 528.00 547.20 511.20 530.40 136 +2.40(+0.45%)
Aug 03, 2017 532.80 544.56 508.80 528.00 260 -2.40(-0.45%)
Aug 02, 2017 535.20 583.18 504.00 530.40 476 -4.80(-0.90%)
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.