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 (%)
Sep 30, 2020 422.40 444.00 422.40 429.60 646 +2.40(+0.56%)
Sep 29, 2020 422.40 439.20 422.40 427.20 672 +4.80(+1.14%)
Sep 28, 2020 408.00 427.20 405.60 422.40 695 +14.40(+3.53%)
Sep 25, 2020 429.60 429.60 408.00 408.00 1,438 -9.60(-2.30%)
Sep 24, 2020 444.00 446.40 396.00 417.60 2,177 -24.00(-5.43%)
Sep 23, 2020 465.60 468.00 432.00 441.60 1,350 -26.40(-5.64%)
Sep 22, 2020 477.60 477.60 456.00 468.00 728 -2.40(-0.51%)
Sep 21, 2020 480.00 499.20 465.60 470.40 1,131 -9.60(-2.00%)
Sep 18, 2020 470.40 489.60 463.20 480.00 1,585 +14.40(+3.09%)
Sep 17, 2020 463.20 480.00 460.80 465.60 574 -4.80(-1.02%)
Sep 16, 2020 468.00 482.40 468.00 470.40 730 -2.40(-0.51%)
Sep 15, 2020 470.40 487.20 470.40 472.80 864 +0.00(+0.00%)
Sep 14, 2020 458.40 489.60 458.40 472.80 884 +16.80(+3.68%)
Sep 11, 2020 468.00 492.00 448.80 456.00 791 -14.40(-3.06%)
Sep 10, 2020 456.00 489.60 453.60 470.40 1,497 +14.40(+3.16%)
Sep 09, 2020 448.80 468.00 448.80 456.00 985 +24.00(+5.56%)
Sep 08, 2020 427.20 441.60 420.00 432.00 1,145 +0.00(+0.00%)
Sep 04, 2020 432.00 448.80 420.00 432.00 1,650 -9.60(-2.17%)
Sep 03, 2020 441.60 456.00 436.80 441.60 1,201 -8.40(-1.87%)
Sep 02, 2020 453.60 458.88 427.20 450.00 1,738 -1.20(-0.27%)
Sep 01, 2020 465.60 471.60 444.00 451.20 2,534 -21.60(-4.57%)
Aug 31, 2020 463.20 482.40 453.60 472.80 1,421 +0.00(+0.00%)
Aug 28, 2020 465.60 480.00 456.00 472.80 1,104 +4.80(+1.03%)
Aug 27, 2020 480.00 489.60 458.40 468.00 2,419 -16.80(-3.47%)
Aug 26, 2020 504.00 513.60 480.00 484.80 1,415 -14.40(-2.88%)
Aug 25, 2020 492.00 504.00 484.80 499.20 1,287 +4.80(+0.97%)
Aug 24, 2020 501.60 513.60 489.60 494.40 1,951 -24.00(-4.63%)
Aug 21, 2020 525.60 530.40 499.20 518.40 1,630 -4.80(-0.92%)
Aug 20, 2020 523.20 535.20 511.20 523.20 1,613 +7.20(+1.40%)
Aug 19, 2020 532.80 537.60 508.80 516.00 1,116 +2.40(+0.47%)
Aug 18, 2020 528.00 544.80 496.80 513.60 2,202 -14.40(-2.73%)
Aug 17, 2020 480.00 544.80 472.80 528.00 2,973 +40.80(+8.37%)
Aug 14, 2020 489.60 499.20 469.20 487.20 3,924 -9.60(-1.93%)
Aug 13, 2020 504.00 508.08 489.60 496.80 1,494 -7.20(-1.43%)
Aug 12, 2020 520.80 532.80 489.60 504.00 2,977 -14.40(-2.78%)
Aug 11, 2020 552.00 552.00 516.00 518.40 3,635 -36.00(-6.49%)
Aug 10, 2020 544.80 566.40 516.00 554.40 2,430 +12.00(+2.21%)
Aug 07, 2020 535.20 552.00 528.00 542.40 920 +0.00(+0.00%)
Aug 06, 2020 549.60 552.00 528.00 542.40 1,759 -9.60(-1.74%)
Aug 05, 2020 516.00 566.40 511.20 552.00 3,876 +31.20(+5.99%)
Aug 04, 2020 520.80 528.00 508.80 520.80 1,869 -2.40(-0.46%)
Aug 03, 2020 532.80 537.60 516.00 523.20 2,773 -9.60(-1.80%)
Jul 31, 2020 547.20 550.99 525.62 532.80 3,597 -19.20(-3.48%)
Jul 30, 2020 528.00 561.60 520.80 552.00 4,351 +4.80(+0.88%)
Jul 29, 2020 588.00 600.00 535.20 547.20 11,488 -79.20(-12.64%)
Jul 28, 2020 684.00 717.60 568.80 626.40 131,271 +115.20(+22.54%)
Jul 27, 2020 537.60 537.60 504.00 511.20 2,182 -16.80(-3.18%)
Jul 24, 2020 518.40 532.42 499.25 528.00 2,242 -2.40(-0.45%)
Jul 23, 2020 576.00 576.00 516.00 530.40 2,604 -36.00(-6.36%)
Jul 22, 2020 578.40 604.80 556.80 566.40 2,232 -9.60(-1.67%)
Jul 21, 2020 636.00 648.00 552.00 576.00 7,492 -36.00(-5.88%)
Jul 20, 2020 513.60 624.00 480.00 612.00 9,073 +81.60(+15.38%)
Jul 17, 2020 525.60 540.00 520.80 530.40 2,960 +4.80(+0.91%)
Jul 16, 2020 508.80 537.60 494.40 525.60 2,060 +9.60(+1.86%)
Jul 15, 2020 475.20 518.40 465.60 516.00 3,710 +50.40(+10.82%)
Jul 14, 2020 472.80 472.80 446.40 465.60 2,851 +7.20(+1.57%)
Jul 13, 2020 477.60 499.20 458.40 458.40 2,556 -28.80(-5.91%)
Jul 10, 2020 484.80 499.20 475.20 487.20 1,478 +2.40(+0.50%)
Jul 09, 2020 504.00 504.00 480.00 484.80 1,450 -14.40(-2.88%)
Jul 08, 2020 513.60 513.60 484.80 499.20 2,005 +9.60(+1.96%)
Jul 07, 2020 456.00 504.00 456.00 489.60 2,752 +33.60(+7.37%)
Jul 06, 2020 496.80 496.80 453.60 456.00 3,094 -14.40(-3.06%)
Jul 02, 2020 484.80 498.00 465.60 470.40 3,517 -12.00(-2.49%)
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.