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 31, 2021 164.83 167.26 158.40 158.47 2,596 -8.81(-5.27%)
Dec 30, 2021 165.60 182.40 163.37 167.28 2,658 -0.74(-0.44%)
Dec 29, 2021 177.60 180.26 165.84 168.02 2,199 -11.98(-6.65%)
Dec 28, 2021 204.14 206.40 177.55 180.00 1,626 -25.63(-12.46%)
Dec 27, 2021 182.40 223.20 180.00 205.63 3,645 +21.38(+11.61%)
Dec 23, 2021 180.00 184.80 175.70 184.25 940 -0.55(-0.30%)
Dec 22, 2021 180.00 187.20 177.60 184.80 712 +4.68(+2.60%)
Dec 21, 2021 175.20 184.56 175.20 180.12 779 +5.21(+2.98%)
Dec 20, 2021 171.77 175.20 166.80 174.91 1,477 -4.51(-2.51%)
Dec 17, 2021 180.00 182.38 163.68 179.42 1,452 +7.08(+4.11%)
Dec 16, 2021 180.00 180.00 169.34 172.34 928 -2.86(-1.63%)
Dec 15, 2021 172.80 178.37 165.84 175.20 1,256 +6.96(+4.14%)
Dec 14, 2021 177.60 177.60 168.24 168.24 1,909 -11.76(-6.53%)
Dec 13, 2021 182.42 187.18 177.72 180.00 1,342 -3.31(-1.81%)
Dec 10, 2021 187.20 188.26 182.40 183.31 1,301 -3.91(-2.09%)
Dec 09, 2021 184.80 198.38 183.12 187.22 1,520 -0.19(-0.10%)
Dec 08, 2021 187.22 192.00 187.22 187.42 1,132 -3.46(-1.81%)
Dec 07, 2021 184.80 196.32 184.80 190.87 845 +3.14(+1.67%)
Dec 06, 2021 192.00 190.85 180.02 187.73 1,262 -4.27(-2.22%)
Dec 03, 2021 187.20 196.32 180.00 192.00 1,670 +4.75(+2.54%)
Dec 02, 2021 199.20 201.62 180.29 187.25 2,568 -9.55(-4.85%)
Dec 01, 2021 204.00 216.00 193.20 196.80 3,072 -13.42(-6.38%)
Nov 30, 2021 206.45 215.40 199.39 210.22 2,101 +0.41(+0.19%)
Nov 29, 2021 216.00 218.40 204.00 209.81 2,037 -5.71(-2.65%)
Nov 26, 2021 206.42 225.60 206.40 215.52 1,117 +6.74(+3.23%)
Nov 24, 2021 211.20 223.75 205.20 208.78 3,451 -2.18(-1.04%)
Nov 23, 2021 213.60 240.00 209.11 210.96 11,113 +11.64(+5.84%)
Nov 22, 2021 206.40 218.54 199.25 199.32 9,168 -6.12(-2.98%)
Nov 19, 2021 205.20 218.88 205.20 205.44 1,166 +0.24(+0.12%)
Nov 18, 2021 208.80 209.09 205.20 205.20 1,342 -10.08(-4.68%)
Nov 17, 2021 217.97 220.78 211.20 215.28 1,307 -2.50(-1.15%)
Nov 16, 2021 218.40 219.58 216.22 217.78 793 -1.70(-0.78%)
Nov 15, 2021 223.20 225.12 218.40 219.48 1,317 +0.91(+0.42%)
Nov 12, 2021 216.00 222.70 216.00 218.57 1,145 -1.13(-0.51%)
Nov 11, 2021 227.98 228.00 216.10 219.70 1,478 -4.66(-2.08%)
Nov 10, 2021 232.80 223.20 224.35 1,987 -8.47(-3.64%)
Nov 09, 2021 238.75 240.00 231.34 232.82 928 -7.18(-2.99%)
Nov 08, 2021 240.00 240.00 232.90 240.00 862 +2.40(+1.01%)
Nov 05, 2021 241.82 241.82 232.80 237.60 1,046 -2.40(-1.00%)
Nov 04, 2021 242.40 242.40 235.44 240.00 1,447 +0.00(+0.00%)
Nov 03, 2021 240.00 247.20 240.00 240.00 620 -4.80(-1.96%)
Nov 02, 2021 240.00 249.60 235.32 244.80 1,109 +4.80(+2.00%)
Nov 01, 2021 240.00 240.00 240.00 240.00 1,152 -2.40(-0.99%)
Oct 29, 2021 247.20 247.20 232.80 242.40 2,030 +5.66(+2.39%)
Oct 28, 2021 237.60 242.40 234.02 236.74 877 +0.34(+0.14%)
Oct 27, 2021 237.60 244.80 235.20 236.40 790 -1.73(-0.73%)
Oct 26, 2021 242.40 238.13 238.13 725 -6.67(-2.73%)
Oct 25, 2021 240.00 244.80 237.70 244.80 1,138 +2.40(+0.99%)
Oct 22, 2021 252.00 256.68 237.86 242.40 1,991 -4.80(-1.94%)
Oct 21, 2021 252.00 254.40 244.80 247.20 1,267 -4.80(-1.90%)
Oct 20, 2021 252.00 256.80 249.60 252.00 776 -2.40(-0.94%)
Oct 19, 2021 254.40 256.80 249.60 254.40 1,764 +0.00(+0.00%)
Oct 18, 2021 264.00 264.00 249.60 254.40 2,382 -9.60(-3.64%)
Oct 15, 2021 261.60 264.00 252.00 264.00 1,092 +7.20(+2.80%)
Oct 14, 2021 259.20 259.20 254.40 256.80 774 +4.80(+1.90%)
Oct 13, 2021 254.40 261.60 242.40 252.00 2,047 +0.00(+0.00%)
Oct 12, 2021 264.00 266.40 247.22 252.00 3,117 -9.60(-3.67%)
Oct 11, 2021 268.80 268.80 252.65 261.60 3,596 +12.00(+4.81%)
Oct 08, 2021 252.00 252.00 242.40 249.60 2,079 +12.00(+5.05%)
Oct 07, 2021 235.20 239.76 226.37 237.60 1,437 +11.23(+4.96%)
Oct 06, 2021 240.00 242.40 218.42 226.37 3,051 -11.14(-4.69%)
Oct 05, 2021 247.20 247.20 232.90 237.50 2,036 -9.70(-3.92%)
Oct 04, 2021 252.00 252.00 242.42 247.20 1,804 -4.80(-1.90%)
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.