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 (%)
Jun 28, 2024 2.680 3.200 2.500 2.580 277,970 -0.07(-2.64%)
Jun 27, 2024 2.730 2.940 2.600 2.650 107,628 -0.08(-2.93%)
Jun 26, 2024 2.650 2.780 2.512 2.730 90,125 +0.08(+3.02%)
Jun 25, 2024 3.270 3.330 2.590 2.650 641,076 -0.73(-21.60%)
Jun 24, 2024 3.310 3.500 3.160 3.380 89,143 -0.08(-2.31%)
Jun 21, 2024 3.730 3.850 3.410 3.460 72,558 -0.22(-5.98%)
Jun 20, 2024 4.250 4.250 3.500 3.680 138,745 -0.56(-13.21%)
Jun 18, 2024 3.810 4.280 3.810 4.240 87,548 +0.42(+10.99%)
Jun 17, 2024 4.090 4.335 3.760 3.820 91,267 -0.24(-5.91%)
Jun 14, 2024 4.050 4.780 3.840 4.060 472,171 -0.09(-2.17%)
Jun 13, 2024 3.660 4.730 3.600 4.150 230,687 +0.45(+12.16%)
Jun 12, 2024 3.490 3.929 3.420 3.700 103,789 +0.33(+9.79%)
Jun 11, 2024 3.430 3.500 3.300 3.370 41,593 -0.06(-1.75%)
Jun 10, 2024 3.640 3.780 3.410 3.430 47,738 -0.35(-9.26%)
Jun 07, 2024 3.980 4.010 3.710 3.780 60,717 -0.37(-8.92%)
Jun 06, 2024 4.200 4.805 4.010 4.150 165,487 -0.81(-16.33%)
Jun 05, 2024 4.960 5.469 4.805 4.960 61,867 -0.00(-0.03%)
Jun 04, 2024 5.264 5.264 4.880 4.962 29,355 -0.11(-2.18%)
Jun 03, 2024 5.280 5.333 4.960 5.072 25,732 +0.03(+0.63%)
May 31, 2024 5.600 5.635 5.040 5.040 33,362 -0.56(-10.00%)
May 30, 2024 5.600 5.920 5.600 5.600 3,345 +0.00(+0.00%)
May 29, 2024 5.758 6.054 5.304 5.600 11,613 -0.18(-3.18%)
May 28, 2024 5.947 5.978 5.696 5.784 6,041 -0.06(-0.96%)
May 24, 2024 5.760 6.240 5.139 5.840 28,019 +0.10(+1.67%)
May 23, 2024 6.170 6.208 5.456 5.744 44,343 -0.54(-8.65%)
May 22, 2024 6.045 7.040 5.922 6.288 57,964 +0.27(+4.52%)
May 21, 2024 6.136 6.320 6.000 6.016 11,460 -0.13(-2.06%)
May 20, 2024 6.480 6.480 6.123 6.142 8,059 -0.14(-2.22%)
May 17, 2024 6.285 6.398 6.162 6.282 10,260 +0.04(+0.67%)
May 16, 2024 5.920 6.285 5.920 6.240 19,179 +0.42(+7.29%)
May 15, 2024 6.387 6.387 5.774 5.816 30,181 -0.42(-6.77%)
May 14, 2024 6.192 6.480 6.128 6.238 16,825 -0.00(-0.03%)
May 13, 2024 6.528 6.528 6.128 6.240 22,750 -0.14(-2.23%)
May 10, 2024 6.374 6.533 6.288 6.382 12,854 -0.11(-1.75%)
May 09, 2024 6.400 6.621 6.320 6.496 4,304 -0.03(-0.49%)
May 08, 2024 6.464 6.698 6.240 6.528 9,225 +0.12(+1.80%)
May 07, 2024 6.880 6.862 6.323 6.413 12,951 -0.18(-2.67%)
May 06, 2024 6.720 6.798 6.482 6.589 8,088 +0.12(+1.80%)
May 03, 2024 6.432 6.875 6.333 6.472 18,545 +0.00(+0.00%)
May 02, 2024 6.336 6.555 6.274 6.472 9,350 +0.14(+2.15%)
May 01, 2024 6.400 6.558 6.240 6.336 6,098 +0.10(+1.54%)
Apr 30, 2024 6.562 6.646 6.240 6.240 10,883 -0.38(-5.80%)
Apr 29, 2024 6.880 6.816 6.624 6.624 7,525 -0.02(-0.24%)
Apr 26, 2024 6.400 6.880 6.400 6.640 16,834 -0.19(-2.81%)
Apr 25, 2024 6.022 7.040 6.022 6.832 42,793 +0.70(+11.49%)
Apr 24, 2024 6.496 6.496 6.117 6.128 31,074 -0.27(-4.25%)
Apr 23, 2024 6.240 6.560 6.240 6.400 28,058 -0.09(-1.43%)
Apr 22, 2024 6.560 6.800 6.320 6.493 40,136 -0.40(-5.85%)
Apr 19, 2024 6.560 7.056 6.195 6.896 64,192 -0.07(-0.99%)
Apr 18, 2024 7.360 7.488 6.576 6.965 395,133 -1.20(-14.65%)
Apr 17, 2024 7.696 8.674 7.040 8.160 274,257 +0.61(+8.05%)
Apr 16, 2024 8.736 9.760 7.360 7.552 567,226 +0.03(+0.43%)
Apr 15, 2024 10.83 14.92 7.200 7.520 8,402,481 +1.34(+21.73%)
Apr 12, 2024 6.557 6.558 5.928 6.178 16,679 -0.04(-0.67%)
Apr 11, 2024 7.680 7.715 6.197 6.219 95,847 -1.19(-16.05%)
Apr 10, 2024 7.442 7.522 7.227 7.408 6,514 -0.03(-0.45%)
Apr 09, 2024 7.680 7.776 7.360 7.442 40,423 -0.31(-4.00%)
Apr 08, 2024 7.680 8.000 7.362 7.752 32,065 +0.21(+2.76%)
Apr 05, 2024 8.000 8.080 7.522 7.544 4,718 +0.02(+0.30%)
Apr 04, 2024 8.157 8.157 7.202 7.522 8,665 -0.24(-3.11%)
Apr 03, 2024 8.611 8.949 7.360 7.763 16,878 -0.88(-10.15%)
Apr 02, 2024 9.120 9.120 8.338 8.640 4,904 -0.32(-3.57%)
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.