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 (%)
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%)
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.