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 (%)
Mar 28, 2024 9.488 9.760 9.478 9.600 8,600 -0.11(-1.17%)
Mar 27, 2024 9.600 9.790 9.600 9.714 10,376 +0.27(+2.90%)
Mar 26, 2024 9.920 9.920 9.120 9.440 3,866 -0.48(-4.84%)
Mar 25, 2024 9.920 10.24 9.664 9.920 2,591 -0.24(-2.33%)
Mar 22, 2024 9.926 10.56 9.926 10.16 1,694 -0.08(-0.81%)
Mar 21, 2024 10.34 10.40 9.845 10.24 760 +0.24(+2.35%)
Mar 20, 2024 10.24 10.40 9.784 10.00 2,460 +0.07(+0.69%)
Mar 19, 2024 9.618 10.40 9.600 9.936 3,277 +0.18(+1.80%)
Mar 18, 2024 10.05 10.29 9.600 9.760 12,507 -0.16(-1.61%)
Mar 15, 2024 10.24 11.06 9.920 9.920 5,972 -0.27(-2.64%)
Mar 14, 2024 11.20 11.36 10.08 10.19 10,030 -1.10(-9.78%)
Mar 13, 2024 11.36 12.00 11.20 11.29 3,253 -0.07(-0.59%)
Mar 12, 2024 11.98 11.98 11.22 11.36 4,244 -0.43(-3.61%)
Mar 11, 2024 12.32 12.43 11.12 11.79 14,700 -0.48(-3.94%)
Mar 08, 2024 12.80 12.80 12.19 12.27 5,030 -0.37(-2.94%)
Mar 07, 2024 12.80 12.96 12.34 12.64 4,735 +0.09(+0.74%)
Mar 06, 2024 12.96 13.20 12.04 12.55 9,908 -0.57(-4.32%)
Mar 05, 2024 12.80 13.12 12.80 13.11 7,489 +0.31(+2.45%)
Mar 04, 2024 12.48 12.96 12.44 12.80 9,544 +0.54(+4.44%)
Mar 01, 2024 11.75 12.27 10.57 12.26 18,553 +0.59(+5.08%)
Feb 29, 2024 11.68 11.68 11.20 11.66 2,137 +0.26(+2.32%)
Feb 28, 2024 11.36 11.68 11.20 11.40 6,427 -0.28(-2.40%)
Feb 27, 2024 11.84 12.00 11.36 11.68 2,041 +0.32(+2.82%)
Feb 26, 2024 11.68 12.16 11.20 11.36 9,073 -0.91(-7.43%)
Feb 23, 2024 11.84 12.46 11.58 12.27 4,195 +0.32(+2.68%)
Feb 22, 2024 11.52 12.06 11.52 11.95 6,432 +0.35(+3.03%)
Feb 21, 2024 11.52 11.84 11.36 11.60 5,094 +0.08(+0.69%)
Feb 20, 2024 11.36 11.59 10.91 11.52 3,981 +0.50(+4.50%)
Feb 16, 2024 11.68 11.68 10.91 11.02 3,749 -0.62(-5.36%)
Feb 15, 2024 10.89 12.00 10.88 11.65 5,617 +0.51(+4.54%)
Feb 14, 2024 10.56 11.21 10.16 11.14 6,421 +0.54(+5.09%)
Feb 13, 2024 10.88 11.09 10.13 10.60 10,162 -0.60(-5.34%)
Feb 12, 2024 10.56 11.68 10.56 11.20 8,695 +0.34(+3.11%)
Feb 09, 2024 10.22 11.02 9.922 10.86 2,876 +0.50(+4.78%)
Feb 08, 2024 9.570 10.40 9.570 10.37 5,951 +0.54(+5.54%)
Feb 07, 2024 9.758 9.920 9.480 9.824 4,386 +0.06(+0.61%)
Feb 06, 2024 9.616 10.08 9.600 9.765 7,336 -0.61(-5.85%)
Feb 05, 2024 10.24 10.56 9.966 10.37 1,818 -0.17(-1.64%)
Feb 02, 2024 10.72 10.72 9.949 10.54 12,865 -0.17(-1.63%)
Feb 01, 2024 10.88 10.91 10.40 10.72 4,519 -0.00(-0.01%)
Jan 31, 2024 10.08 10.72 9.440 10.72 7,023 +0.50(+4.85%)
Jan 30, 2024 10.08 10.27 9.776 10.22 4,036 -0.02(-0.16%)
Jan 29, 2024 9.760 10.56 9.600 10.24 7,409 +0.48(+4.94%)
Jan 26, 2024 9.296 10.05 9.296 9.758 6,153 +0.24(+2.50%)
Jan 25, 2024 9.725 9.776 9.122 9.520 5,218 +0.08(+0.85%)
Jan 24, 2024 9.600 10.08 9.120 9.440 7,742 -0.45(-4.53%)
Jan 23, 2024 9.920 9.920 9.306 9.888 11,301 +0.29(+3.00%)
Jan 22, 2024 9.280 9.762 9.120 9.600 8,239 +0.42(+4.57%)
Jan 19, 2024 9.920 9.938 8.888 9.181 22,997 -0.76(-7.60%)
Jan 18, 2024 10.56 10.60 9.810 9.936 9,573 -0.21(-2.11%)
Jan 17, 2024 11.36 11.52 9.872 10.15 25,557 -1.21(-10.65%)
Jan 16, 2024 12.48 12.64 11.20 11.36 34,383 -2.05(-15.27%)
Jan 12, 2024 13.27 13.86 13.14 13.41 12,511 -0.45(-3.27%)
Jan 11, 2024 13.56 13.92 12.82 13.86 32,619 +0.23(+1.68%)
Jan 10, 2024 13.76 13.97 13.15 13.63 20,005 -0.29(-2.07%)
Jan 09, 2024 13.90 14.72 13.76 13.92 35,357 -1.11(-7.38%)
Jan 08, 2024 14.40 15.68 13.02 15.03 436,661 +2.15(+16.68%)
Jan 05, 2024 13.76 14.40 12.80 12.88 44,067 -1.64(-11.28%)
Jan 04, 2024 15.20 15.35 13.47 14.52 147,915 -0.16(-1.11%)
Jan 03, 2024 12.64 15.18 12.32 14.68 168,513 +1.08(+7.94%)
Jan 02, 2024 16.32 19.20 13.12 13.60 3,391,799 +1.48(+12.26%)
Dec 29, 2023 10.59 12.93 10.40 12.12 45,129 +1.17(+10.73%)
Dec 28, 2023 10.88 11.20 10.24 10.94 19,053 +0.70(+6.83%)
Dec 27, 2023 11.14 11.20 9.955 10.24 9,726 -0.32(-3.00%)
Dec 26, 2023 9.760 10.72 9.443 10.56 16,218 +0.66(+6.62%)
Dec 22, 2023 9.280 10.30 9.266 9.902 15,651 +0.17(+1.79%)
Dec 21, 2023 8.848 9.869 8.800 9.728 17,093 +0.67(+7.42%)
Dec 20, 2023 9.584 9.584 8.800 9.056 8,441 -0.21(-2.25%)
Dec 19, 2023 8.640 9.563 8.373 9.264 17,987 +0.47(+5.31%)
Dec 18, 2023 9.600 9.600 8.565 8.797 16,894 -0.49(-5.26%)
Dec 15, 2023 9.438 9.920 9.280 9.285 9,051 -0.18(-1.89%)
Dec 14, 2023 9.470 9.600 9.216 9.464 10,249 -0.02(-0.19%)
Dec 13, 2023 9.762 9.762 8.976 9.482 16,399 -0.58(-5.79%)
Dec 12, 2023 9.680 10.22 8.712 10.06 33,955 +0.14(+1.45%)
Dec 11, 2023 11.04 11.04 9.653 9.920 26,395 -1.09(-9.87%)
Dec 08, 2023 10.88 11.79 10.10 11.01 25,344 -0.75(-6.41%)
Dec 07, 2023 12.62 13.28 9.470 11.76 83,834 -1.36(-10.37%)
Dec 06, 2023 11.04 13.89 11.04 13.12 148,714 +1.90(+16.96%)
Dec 05, 2023 10.40 11.52 10.17 11.22 59,820 -0.46(-3.95%)
Dec 04, 2023 10.40 12.16 10.16 11.68 149,105 -0.00(-0.01%)
Dec 01, 2023 12.16 14.24 11.38 11.68 439,318 -4.00(-25.53%)
Nov 30, 2023 8.800 32.00 8.490 15.68 6,151,173 +9.04(+135.97%)
Nov 29, 2023 6.880 6.864 6.410 6.646 2,741 +0.19(+2.87%)
Nov 28, 2023 6.160 6.584 6.160 6.461 3,070 -0.02(-0.32%)
Nov 27, 2023 6.560 6.720 6.416 6.482 2,716 +0.01(+0.15%)
Nov 24, 2023 6.394 6.718 6.394 6.472 595 -0.25(-3.69%)
Nov 22, 2023 6.637 6.720 6.234 6.720 935 +0.39(+6.19%)
Nov 21, 2023 6.720 7.032 6.240 6.328 3,123 -0.55(-8.02%)
Nov 20, 2023 6.400 6.880 6.400 6.880 1,814 +0.49(+7.61%)
Nov 17, 2023 6.288 6.467 6.288 6.394 3,740 -0.08(-1.16%)
Nov 16, 2023 6.690 7.200 6.080 6.469 9,115 -0.50(-7.14%)
Nov 15, 2023 6.720 7.040 6.486 6.966 16,392 +0.39(+5.91%)
Nov 14, 2023 6.560 6.720 6.438 6.578 3,040 -0.09(-1.41%)
Nov 13, 2023 7.056 7.056 6.560 6.672 1,970 -0.06(-0.95%)
Nov 10, 2023 7.040 7.040 6.576 6.736 1,830 +0.08(+1.20%)
Nov 09, 2023 7.098 7.562 6.496 6.656 12,268 -0.55(-7.66%)
Nov 08, 2023 7.360 7.918 7.043 7.208 1,834 -0.31(-4.15%)
Nov 07, 2023 7.998 7.998 7.520 7.520 737 -0.13(-1.67%)
Nov 06, 2023 7.998 7.998 7.536 7.648 390 -0.03(-0.42%)
Nov 03, 2023 7.840 8.040 7.374 7.680 5,346 -0.05(-0.64%)
Nov 02, 2023 7.840 7.840 7.362 7.730 2,644 -0.11(-1.37%)
Nov 01, 2023 7.520 8.002 7.520 7.837 1,428 +0.14(+1.81%)
Oct 31, 2023 8.320 8.320 7.520 7.698 1,390 -0.37(-4.54%)
Oct 30, 2023 8.107 8.144 7.605 8.064 937 +0.19(+2.46%)
Oct 27, 2023 8.160 8.320 7.520 7.870 1,460 -0.28(-3.45%)
Oct 26, 2023 8.320 8.320 8.000 8.152 2,860 -0.01(-0.10%)
Oct 25, 2023 8.160 8.400 7.976 8.160 1,115 -0.13(-1.54%)
Oct 24, 2023 8.178 8.480 7.971 8.288 1,387 -0.11(-1.33%)
Oct 23, 2023 8.800 8.885 8.000 8.400 5,786 -0.14(-1.69%)
Oct 20, 2023 8.320 8.632 7.965 8.544 3,830 +0.16(+1.91%)
Oct 19, 2023 7.957 8.800 7.957 8.384 2,143 +0.22(+2.75%)
Oct 18, 2023 8.000 9.114 7.464 8.160 10,923 +0.13(+1.59%)
Oct 17, 2023 8.400 8.405 8.000 8.032 4,333 -0.37(-4.40%)
Oct 16, 2023 8.960 9.040 8.400 8.402 2,070 -0.16(-1.85%)
Oct 13, 2023 8.480 8.960 8.163 8.560 1,730 -0.40(-4.46%)
Oct 12, 2023 9.120 9.088 8.320 8.960 1,724 -0.03(-0.36%)
Oct 11, 2023 9.050 9.120 8.800 8.992 914 +0.00(+0.00%)
Oct 10, 2023 9.120 9.278 8.722 8.992 2,260 +0.35(+4.07%)
Oct 09, 2023 9.243 9.280 8.512 8.640 5,623 -0.24(-2.76%)
Oct 06, 2023 9.264 9.550 8.800 8.885 8,299 -0.24(-2.58%)
Oct 05, 2023 9.440 9.440 8.480 9.120 4,235 -0.08(-0.89%)
Oct 04, 2023 9.437 9.440 9.120 9.202 3,072 +0.10(+1.07%)
Oct 03, 2023 8.960 9.512 9.040 9.104 9,356 -0.13(-1.45%)
Oct 02, 2023 8.960 9.280 8.480 9.238 3,272 +0.32(+3.57%)
Sep 29, 2023 8.445 8.960 8.445 8.920 2,625 +0.28(+3.24%)
Sep 28, 2023 8.640 8.720 8.320 8.640 4,582 +0.07(+0.80%)
Sep 27, 2023 8.573 8.800 8.480 8.571 1,999 +0.00(+0.00%)
Sep 26, 2023 8.640 8.720 8.352 8.571 9,445 +0.09(+1.08%)
Sep 25, 2023 8.480 8.800 8.480 8.480 5,027 +0.00(+0.00%)
Sep 22, 2023 8.128 8.480 7.920 8.480 2,835 +0.45(+5.58%)
Sep 21, 2023 7.880 8.099 7.774 8.032 1,928 -0.07(-0.83%)
Sep 20, 2023 8.778 8.778 8.018 8.099 4,141 -0.43(-5.01%)
Sep 19, 2023 8.547 8.618 7.840 8.526 10,069 +0.34(+4.10%)
Sep 18, 2023 7.680 8.478 7.522 8.190 10,000 +0.77(+10.32%)
Sep 15, 2023 7.360 7.518 7.122 7.424 4,995 +0.19(+2.63%)
Sep 14, 2023 7.680 8.000 7.200 7.234 5,512 -0.40(-5.22%)
Sep 13, 2023 8.160 8.160 7.360 7.632 3,946 -0.45(-5.54%)
Sep 12, 2023 8.128 8.128 7.832 8.080 3,341 -0.05(-0.57%)
Sep 11, 2023 7.674 8.128 7.602 8.126 2,356 +0.13(+1.58%)
Sep 08, 2023 7.994 8.128 7.520 8.000 2,485 -0.16(-1.92%)
Sep 07, 2023 8.000 8.158 7.840 8.157 8,477 +0.29(+3.74%)
Sep 06, 2023 7.360 8.158 7.360 7.862 13,204 +0.50(+6.83%)
Sep 05, 2023 7.520 7.520 7.200 7.360 5,124 +0.36(+5.07%)
Sep 01, 2023 7.680 7.728 7.002 7.005 3,343 -0.20(-2.71%)
Aug 31, 2023 7.520 7.520 7.040 7.200 2,949 -0.00(-0.02%)
Aug 30, 2023 7.320 7.520 7.000 7.202 4,542 -0.16(-2.15%)
Aug 29, 2023 7.200 7.720 7.082 7.360 2,946 +0.08(+1.12%)
Aug 28, 2023 7.360 7.678 7.216 7.278 5,253 -0.24(-3.21%)
Aug 25, 2023 7.482 7.664 7.254 7.520 1,405 +0.02(+0.21%)
Aug 24, 2023 7.410 7.741 7.136 7.504 3,563 +0.14(+1.96%)
Aug 23, 2023 7.355 7.410 7.195 7.360 1,555 +0.29(+4.07%)
Aug 22, 2023 7.136 7.584 6.898 7.072 2,523 -0.21(-2.88%)
Aug 21, 2023 7.680 7.680 7.120 7.282 4,258 +0.08(+1.07%)
Aug 18, 2023 7.440 7.824 6.920 7.205 7,210 -0.49(-6.38%)
Aug 17, 2023 7.840 8.000 6.733 7.696 11,625 -0.16(-2.00%)
Aug 16, 2023 7.243 8.000 6.880 7.853 14,395 +0.56(+7.63%)
Aug 15, 2023 7.811 7.811 7.040 7.296 22,447 -0.55(-6.96%)
Aug 14, 2023 8.784 8.800 7.840 7.842 35,456 -0.89(-10.24%)
Aug 11, 2023 8.624 8.962 8.032 8.736 124,237 +0.34(+4.00%)
Aug 10, 2023 8.640 8.672 8.256 8.400 6,357 -0.24(-2.76%)
Aug 09, 2023 8.584 9.024 8.352 8.638 4,221 +0.16(+1.87%)
Aug 08, 2023 8.304 9.206 8.200 8.480 7,151 +0.08(+0.95%)
Aug 07, 2023 9.440 9.424 8.160 8.400 25,323 -0.64(-7.10%)
Aug 04, 2023 9.440 10.08 8.960 9.042 5,983 -0.45(-4.70%)
Aug 03, 2023 9.704 9.760 9.458 9.488 5,999 -0.22(-2.31%)
Aug 02, 2023 10.16 10.30 9.624 9.712 4,583 -0.20(-2.03%)
Aug 01, 2023 10.08 10.32 9.792 9.914 7,401 -0.18(-1.81%)
Jul 31, 2023 10.24 10.24 9.920 10.10 4,208 -0.14(-1.41%)
Jul 28, 2023 9.920 10.24 9.760 10.24 4,059 +0.16(+1.59%)
Jul 27, 2023 10.40 10.40 9.922 10.08 2,566 -0.16(-1.56%)
Jul 26, 2023 10.19 10.40 9.920 10.24 3,330 +0.21(+2.11%)
Jul 25, 2023 10.24 10.24 9.618 10.03 6,873 -0.18(-1.72%)
Jul 24, 2023 11.04 11.04 10.08 10.20 10,612 -0.52(-4.82%)
Jul 21, 2023 11.04 11.04 10.62 10.72 3,748 +0.02(+0.15%)
Jul 20, 2023 10.80 11.04 10.61 10.71 5,330 -0.19(-1.78%)
Jul 19, 2023 10.75 11.04 10.72 10.90 10,529 +0.15(+1.41%)
Jul 18, 2023 11.04 11.04 10.73 10.75 5,312 -0.23(-2.07%)
Jul 17, 2023 11.28 11.28 10.59 10.97 3,656 +0.01(+0.13%)
Jul 14, 2023 11.06 11.11 10.61 10.96 4,430 -0.10(-0.87%)
Jul 13, 2023 11.03 11.17 10.72 11.06 7,480 +0.10(+0.88%)
Jul 12, 2023 11.24 11.24 10.45 10.96 11,170 -0.06(-0.58%)
Jul 11, 2023 11.52 11.86 11.00 11.02 23,993 -0.06(-0.51%)
Jul 10, 2023 11.86 11.86 10.85 11.08 6,629 -0.04(-0.36%)
Jul 07, 2023 11.12 11.84 10.88 11.12 4,114 -0.49(-4.24%)
Jul 06, 2023 11.67 11.68 11.04 11.61 3,178 +0.09(+0.82%)
Jul 05, 2023 11.52 11.67 11.20 11.52 4,710 +0.16(+1.39%)
Jul 03, 2023 11.31 11.59 11.04 11.36 2,095 +0.10(+0.88%)
Jun 30, 2023 11.34 11.34 10.59 11.26 8,785 -0.10(-0.87%)
Jun 29, 2023 11.52 11.84 11.20 11.36 6,049 -0.18(-1.53%)
Jun 28, 2023 10.88 11.54 10.74 11.54 3,984 +0.47(+4.25%)
Jun 27, 2023 11.36 11.66 10.96 11.07 6,885 -0.46(-3.96%)
Jun 26, 2023 11.36 11.84 10.88 11.52 9,554 +0.16(+1.42%)
Jun 23, 2023 11.36 11.55 10.88 11.36 7,713 -0.00(-0.01%)
Jun 22, 2023 10.72 11.79 10.40 11.36 9,168 +0.80(+7.59%)
Jun 21, 2023 10.48 11.03 10.26 10.56 16,646 -0.16(-1.49%)
Jun 20, 2023 11.20 11.36 10.40 10.72 14,551 -0.32(-2.90%)
Jun 16, 2023 11.68 11.68 11.04 11.04 13,992 -0.41(-3.55%)
Jun 15, 2023 11.64 11.80 11.44 11.45 6,258 -5.19(-31.21%)
May 08, 2023 18.40 18.40 16.32 16.64 92,241 -0.96(-5.45%)
May 05, 2023 19.20 19.84 17.60 17.60 499,792 -18.88(-51.75%)
May 04, 2023 56.96 67.20 32.00 36.48 2,291,992 +13.76(+60.56%)
May 03, 2023 25.92 26.80 22.01 22.72 1,898 -2.88(-11.26%)
May 02, 2023 26.24 26.24 25.60 25.60 327 -1.44(-5.32%)
May 01, 2023 26.24 28.00 25.26 27.04 1,892 +2.40(+9.74%)
Apr 28, 2023 22.56 26.24 22.56 24.64 1,562 +1.28(+5.48%)
Apr 27, 2023 22.88 24.00 21.20 23.36 1,881 +2.56(+12.31%)
Apr 26, 2023 24.16 24.26 20.48 20.80 2,342 -3.84(-15.58%)
Apr 25, 2023 24.80 28.32 22.88 24.64 5,052 +0.00(+0.00%)
Apr 24, 2023 26.88 26.88 24.08 24.64 1,828 +0.32(+1.32%)
Apr 21, 2023 23.36 25.28 23.36 24.32 1,657 +0.96(+4.11%)
Apr 20, 2023 28.64 28.64 23.36 23.36 1,593 -4.16(-15.12%)
Apr 19, 2023 27.04 30.08 27.04 27.52 843 +0.32(+1.18%)
Apr 18, 2023 30.08 30.93 25.92 27.20 1,392 -1.76(-6.08%)
Apr 17, 2023 25.44 31.04 25.44 28.96 2,937 +3.84(+15.29%)
Apr 14, 2023 19.84 25.12 19.52 25.12 4,353 -1.12(-4.27%)
Apr 13, 2023 24.16 26.84 24.16 26.24 2,272 +1.60(+6.49%)
Apr 12, 2023 25.12 25.60 24.48 24.64 507 -0.16(-0.65%)
Apr 11, 2023 25.12 26.08 24.32 24.80 1,846 -1.28(-4.91%)
Apr 10, 2023 27.20 28.80 26.08 26.08 1,696 -0.96(-3.55%)
Apr 06, 2023 27.36 29.06 26.72 27.04 1,819 -1.12(-3.98%)
Apr 05, 2023 29.12 30.40 28.01 28.16 4,883 -0.48(-1.68%)
Apr 04, 2023 32.80 32.80 28.00 28.64 6,367 -3.68(-11.39%)
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.