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 (%)
Jul 30, 2021 232.80 232.80 225.60 228.72 516 -6.48(-2.76%)
Jul 29, 2021 239.95 239.95 232.80 235.20 450 -4.80(-2.00%)
Jul 28, 2021 235.20 240.00 232.80 240.00 678 +4.80(+2.04%)
Jul 27, 2021 235.49 238.92 229.68 235.20 643 -2.40(-1.01%)
Jul 26, 2021 228.91 242.40 228.91 237.60 745 +6.10(+2.63%)
Jul 23, 2021 236.40 237.12 226.20 231.50 1,071 -4.66(-1.97%)
Jul 22, 2021 232.61 237.12 230.40 236.16 640 +0.96(+0.41%)
Jul 21, 2021 225.60 237.60 225.60 235.20 784 +12.00(+5.38%)
Jul 20, 2021 235.44 237.60 223.20 223.20 1,066 -10.78(-4.61%)
Jul 19, 2021 237.60 237.60 226.94 233.98 1,049 -1.22(-0.52%)
Jul 16, 2021 225.60 240.00 225.60 235.20 1,105 +9.65(+4.28%)
Jul 15, 2021 237.60 237.60 222.62 225.55 2,262 -13.06(-5.47%)
Jul 14, 2021 244.80 247.20 237.60 238.61 1,926 -6.19(-2.53%)
Jul 13, 2021 252.00 254.40 240.00 244.80 1,798 -9.60(-3.77%)
Jul 12, 2021 252.00 256.80 252.00 254.40 818 +0.00(+0.00%)
Jul 09, 2021 256.80 259.20 252.00 254.40 1,087 -2.40(-0.93%)
Jul 08, 2021 244.80 261.60 244.80 256.80 1,676 -7.20(-2.73%)
Jul 07, 2021 288.00 288.00 254.40 264.00 6,264 -50.40(-16.03%)
Jul 06, 2021 249.60 316.80 244.80 314.40 18,373 +64.80(+25.96%)
Jul 02, 2021 266.40 266.40 247.20 249.60 1,021 -14.40(-5.45%)
Jul 01, 2021 264.00 268.80 263.98 264.00 1,078 -2.40(-0.90%)
Jun 30, 2021 266.40 271.20 264.00 266.40 856 +0.00(+0.00%)
Jun 29, 2021 276.00 280.80 264.00 266.40 1,299 -12.00(-4.31%)
Jun 28, 2021 276.00 280.80 276.00 278.40 683 +2.40(+0.87%)
Jun 25, 2021 280.80 280.80 273.60 276.00 619 +0.00(+0.00%)
Jun 24, 2021 278.40 283.20 273.60 276.00 545 -7.20(-2.54%)
Jun 23, 2021 271.20 285.60 271.20 283.20 885 +9.60(+3.51%)
Jun 22, 2021 254.40 273.60 254.40 273.60 2,288 +7.20(+2.70%)
Jun 21, 2021 268.80 268.80 252.00 266.40 2,085 -2.40(-0.89%)
Jun 18, 2021 280.80 285.60 264.00 268.80 2,463 -19.20(-6.67%)
Jun 17, 2021 283.20 288.00 278.40 288.00 1,596 -2.40(-0.83%)
Jun 16, 2021 285.60 290.40 271.20 290.40 2,078 +7.20(+2.54%)
Jun 15, 2021 295.20 297.60 280.80 283.20 1,929 -12.00(-4.07%)
Jun 14, 2021 278.40 302.40 278.40 295.20 2,149 +12.00(+4.24%)
Jun 11, 2021 288.00 297.60 276.00 283.20 2,295 -9.60(-3.28%)
Jun 10, 2021 316.80 317.47 288.00 292.80 17,654 +12.00(+4.27%)
Jun 09, 2021 276.00 283.20 276.00 280.80 2,027 +12.00(+4.46%)
Jun 08, 2021 268.80 280.80 264.00 268.80 2,054 -4.80(-1.75%)
Jun 07, 2021 261.60 276.00 261.60 273.60 2,490 +14.40(+5.56%)
Jun 04, 2021 249.60 266.40 249.43 259.20 2,713 +12.00(+4.85%)
Jun 03, 2021 247.20 252.00 242.40 247.20 1,714 +2.40(+0.98%)
Jun 02, 2021 247.20 252.00 244.80 244.80 1,468 -7.20(-2.86%)
Jun 01, 2021 242.40 254.40 242.40 252.00 3,381 +7.20(+2.94%)
May 28, 2021 240.00 247.20 240.00 244.80 1,214 +4.80(+2.00%)
May 27, 2021 242.40 244.80 240.00 240.00 1,296 +0.00(+0.00%)
May 26, 2021 240.00 240.00 230.40 240.00 2,384 +7.20(+3.09%)
May 25, 2021 242.40 249.60 231.12 232.80 3,697 -10.80(-4.43%)
May 24, 2021 244.80 278.40 235.20 243.60 25,215 -6.00(-2.40%)
May 21, 2021 249.60 252.00 242.40 249.60 1,785 +9.60(+4.00%)
May 20, 2021 237.60 244.80 237.60 240.00 1,947 +9.60(+4.17%)
May 19, 2021 230.40 232.32 224.40 230.40 1,095 +0.84(+0.37%)
May 18, 2021 225.82 232.80 225.62 229.56 1,794 +3.96(+1.76%)
May 17, 2021 216.00 226.87 213.60 225.60 1,498 +12.00(+5.62%)
May 14, 2021 212.62 223.20 209.06 213.60 3,897 +4.80(+2.30%)
May 13, 2021 234.38 234.67 205.20 208.80 3,373 -19.15(-8.40%)
May 12, 2021 232.80 237.58 224.30 227.95 3,682 -10.61(-4.45%)
May 11, 2021 235.20 244.80 228.12 238.56 6,132 -8.64(-3.50%)
May 10, 2021 242.40 268.80 238.94 247.20 14,017 -60.00(-19.53%)
May 07, 2021 309.60 324.00 307.20 307.20 4,736 +0.00(+0.00%)
May 06, 2021 319.20 321.60 304.80 307.20 2,282 -12.00(-3.76%)
May 05, 2021 324.00 336.00 318.55 319.20 1,484 -7.20(-2.21%)
May 04, 2021 336.00 336.00 319.20 326.40 2,162 -12.00(-3.55%)
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.