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

Soligenix Inc (NQ: SNGX )

3.820 UNCHANGED
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 (%)
Jul 31, 2017 549.60 566.40 532.82 564.00 138 +16.80(+3.07%)
Jul 28, 2017 561.60 568.80 542.40 547.20 211 -4.80(-0.87%)
Jul 27, 2017 559.20 578.16 545.04 552.00 490 -24.00(-4.17%)
Jul 26, 2017 595.20 602.40 568.80 576.00 597 -45.60(-7.34%)
Jul 25, 2017 648.00 648.00 614.40 621.60 486 -26.40(-4.07%)
Jul 24, 2017 662.40 672.00 612.00 648.00 471 +4.97(+0.77%)
Jul 21, 2017 648.00 681.60 624.00 643.03 1,262 -45.77(-6.64%)
Jul 20, 2017 700.80 588.00 688.80 3,422 +93.60(+15.73%)
Jul 19, 2017 588.00 643.20 580.80 595.20 1,579 -2.04(-0.34%)
Jul 18, 2017 672.00 672.00 549.60 597.24 3,962 -79.56(-11.76%)
Jul 17, 2017 561.60 717.60 544.80 676.80 22,047 +180.00(+36.23%)
Jul 14, 2017 499.20 504.00 496.80 496.80 74 -2.40(-0.48%)
Jul 13, 2017 492.00 502.42 492.00 499.20 70 +4.80(+0.97%)
Jul 12, 2017 489.60 504.00 484.80 494.40 75 +0.00(+0.00%)
Jul 11, 2017 494.40 505.20 482.40 494.40 92 -7.20(-1.44%)
Jul 10, 2017 496.80 508.80 488.40 501.60 193 +14.40(+2.96%)
Jul 07, 2017 477.60 494.40 477.60 487.20 202 +12.00(+2.53%)
Jul 06, 2017 495.07 495.07 475.20 475.20 384 -16.80(-3.41%)
Jul 05, 2017 494.40 504.00 492.00 492.00 124 +0.00(+0.00%)
Jul 03, 2017 482.40 498.41 482.40 492.00 77 +0.00(+0.00%)
Jun 30, 2017 499.20 504.24 487.20 492.00 91 +0.00(+0.00%)
Jun 29, 2017 499.20 507.07 482.40 492.00 181 +4.80(+0.99%)
Jun 28, 2017 504.00 518.40 480.00 487.20 1,131 -16.80(-3.33%)
Jun 27, 2017 511.20 518.40 484.80 504.00 113 +0.00(+0.00%)
Jun 26, 2017 508.80 520.80 490.58 504.00 203 -12.00(-2.33%)
Jun 23, 2017 516.00 528.00 504.00 516.00 121 +12.00(+2.38%)
Jun 22, 2017 506.42 523.20 504.00 504.00 128 -12.00(-2.33%)
Jun 21, 2017 520.80 571.20 504.00 516.00 174 +2.40(+0.47%)
Jun 20, 2017 537.60 550.80 504.00 513.60 204 -14.40(-2.73%)
Jun 19, 2017 516.00 554.40 501.60 528.00 235 +43.20(+8.91%)
Jun 16, 2017 506.40 525.60 484.80 484.80 279 -12.00(-2.42%)
Jun 15, 2017 522.98 528.00 480.00 496.80 486 -23.21(-4.46%)
Jun 14, 2017 549.05 585.60 518.40 520.01 506 -19.99(-3.70%)
Jun 13, 2017 556.80 571.18 520.80 540.00 245 -24.00(-4.26%)
Jun 12, 2017 537.60 571.20 537.60 564.00 184 +33.60(+6.33%)
Jun 09, 2017 525.60 565.20 521.04 530.40 259 -7.20(-1.34%)
Jun 08, 2017 566.40 568.80 499.20 537.60 698 -12.00(-2.18%)
Jun 07, 2017 576.00 576.00 544.80 549.60 640 -19.20(-3.38%)
Jun 06, 2017 571.20 571.20 554.40 568.80 46 +0.00(+0.00%)
Jun 05, 2017 571.20 578.40 552.55 568.80 59 -7.20(-1.25%)
Jun 02, 2017 571.20 583.10 564.00 576.00 83 +9.60(+1.69%)
Jun 01, 2017 580.80 585.60 544.80 566.40 204 -19.20(-3.28%)
May 31, 2017 588.00 588.00 554.47 585.60 230 +0.00(+0.00%)
May 30, 2017 552.00 585.60 542.40 585.60 134 +28.80(+5.17%)
May 26, 2017 547.20 571.20 547.20 556.80 171 -7.20(-1.28%)
May 25, 2017 552.00 564.00 547.20 564.00 518 -2.40(-0.42%)
May 24, 2017 554.40 578.40 554.40 566.40 271 -7.20(-1.26%)
May 23, 2017 576.00 622.80 559.20 573.60 545 -16.80(-2.85%)
May 22, 2017 588.00 605.76 564.00 590.40 324 -4.80(-0.81%)
May 19, 2017 561.60 602.40 556.80 595.20 502 +14.40(+2.48%)
May 18, 2017 556.80 580.80 542.40 580.80 355 +12.00(+2.11%)
May 17, 2017 621.60 621.60 555.22 568.80 428 -38.40(-6.32%)
May 16, 2017 621.60 631.20 597.60 607.20 440 -38.40(-5.95%)
May 15, 2017 612.00 655.20 612.00 645.60 503 +24.00(+3.86%)
May 12, 2017 626.40 660.00 594.53 621.60 586 -2.40(-0.38%)
May 11, 2017 583.20 624.00 580.80 624.00 542 -2.40(-0.38%)
May 10, 2017 566.40 631.20 559.20 626.40 672 +14.40(+2.35%)
May 09, 2017 624.00 628.80 568.80 612.00 1,744 +0.00(+0.00%)
May 08, 2017 636.00 645.60 600.02 612.00 732 -50.40(-7.61%)
May 05, 2017 688.80 698.40 636.00 662.40 1,377 -48.00(-6.76%)
May 04, 2017 712.80 753.60 703.20 710.40 587 -19.20(-2.63%)
May 03, 2017 792.00 936.00 720.00 729.60 3,876 -36.00(-4.70%)
May 02, 2017 696.00 765.60 696.00 765.60 708 +45.60(+6.33%)
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.