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

Soligenix Inc (NQ: SNGX )

3.820 -0.010 (-0.26%)
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 (%)
Dec 29, 2017 532.68 532.68 532.68 0 -9.72(-1.79%)
Dec 28, 2017 532.25 547.25 523.20 542.40 589 -2.40(-0.44%)
Dec 27, 2017 508.80 552.00 508.80 544.80 912 +21.60(+4.13%)
Dec 26, 2017 480.00 585.60 470.59 523.20 2,489 +36.00(+7.39%)
Dec 22, 2017 477.60 494.40 470.40 487.20 177 +0.00(+0.00%)
Dec 21, 2017 453.60 489.60 435.02 487.20 238 +36.00(+7.98%)
Dec 20, 2017 439.20 465.70 434.40 451.20 562 +0.00(+0.00%)
Dec 19, 2017 453.60 470.33 439.20 451.20 295 -12.00(-2.59%)
Dec 18, 2017 472.80 472.80 456.00 463.20 146 -7.20(-1.53%)
Dec 15, 2017 456.00 475.27 456.00 470.40 187 +12.00(+2.62%)
Dec 14, 2017 460.92 477.60 456.48 458.40 289 -2.40(-0.52%)
Dec 13, 2017 456.00 472.80 456.00 460.80 109 +2.40(+0.52%)
Dec 12, 2017 472.56 472.56 453.60 458.40 229 -9.60(-2.05%)
Dec 11, 2017 468.00 472.80 468.00 468.00 138 -7.20(-1.52%)
Dec 08, 2017 477.60 484.80 468.00 475.20 177 -7.20(-1.49%)
Dec 07, 2017 482.40 492.00 475.20 482.40 247 -4.82(-0.99%)
Dec 06, 2017 492.41 492.94 485.04 487.22 156 -5.98(-1.21%)
Dec 05, 2017 496.80 496.80 489.60 493.20 72 +3.60(+0.74%)
Dec 04, 2017 499.20 489.60 489.60 65 -9.60(-1.92%)
Dec 01, 2017 487.20 511.20 487.20 499.20 130 +12.00(+2.46%)
Nov 30, 2017 482.40 540.00 482.40 487.20 517 +2.40(+0.50%)
Nov 29, 2017 492.00 506.40 482.40 484.80 252 -16.80(-3.35%)
Nov 28, 2017 525.60 525.60 492.00 501.60 459 -14.40(-2.79%)
Nov 27, 2017 515.66 537.60 511.20 516.00 202 -9.60(-1.83%)
Nov 24, 2017 530.40 533.04 518.40 525.60 31 +4.80(+0.92%)
Nov 22, 2017 520.80 525.98 508.80 520.80 117 +0.00(+0.00%)
Nov 21, 2017 520.80 556.80 516.00 520.80 390 -16.80(-3.13%)
Nov 20, 2017 532.80 549.60 523.20 537.60 115 +4.80(+0.90%)
Nov 17, 2017 528.00 532.80 518.40 532.80 108 +9.60(+1.83%)
Nov 16, 2017 520.80 534.62 506.64 523.20 106 -2.40(-0.46%)
Nov 15, 2017 516.00 542.40 506.40 525.60 141 -2.40(-0.45%)
Nov 14, 2017 540.00 556.80 514.08 528.00 409 -2.40(-0.45%)
Nov 13, 2017 542.40 542.40 523.20 530.40 207 +14.40(+2.79%)
Nov 10, 2017 568.80 568.80 516.00 516.00 493 -40.80(-7.33%)
Nov 09, 2017 530.40 562.63 518.40 556.80 1,224 +21.60(+4.04%)
Nov 08, 2017 525.60 625.20 499.20 535.20 3,182 +33.60(+6.70%)
Nov 07, 2017 470.40 576.00 468.02 501.60 593 +19.20(+3.98%)
Nov 06, 2017 482.40 518.40 424.80 482.40 496 -4.80(-0.99%)
Nov 03, 2017 451.20 488.38 451.20 487.20 188 +21.60(+4.64%)
Nov 02, 2017 472.03 472.03 447.79 465.60 248 -4.80(-1.02%)
Nov 01, 2017 482.40 487.20 456.00 470.40 256 -12.24(-2.54%)
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%)
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.