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 (%)
Jan 31, 2024 10.08 10.72 9.440 10.72 7,023 +0.50(+4.85%)
Jan 30, 2024 10.08 10.27 9.776 10.22 4,036 -0.02(-0.16%)
Jan 29, 2024 9.760 10.56 9.600 10.24 7,409 +0.48(+4.94%)
Jan 26, 2024 9.296 10.05 9.296 9.758 6,153 +0.24(+2.50%)
Jan 25, 2024 9.725 9.776 9.122 9.520 5,218 +0.08(+0.85%)
Jan 24, 2024 9.600 10.08 9.120 9.440 7,742 -0.45(-4.53%)
Jan 23, 2024 9.920 9.920 9.306 9.888 11,301 +0.29(+3.00%)
Jan 22, 2024 9.280 9.762 9.120 9.600 8,239 +0.42(+4.57%)
Jan 19, 2024 9.920 9.938 8.888 9.181 22,997 -0.76(-7.60%)
Jan 18, 2024 10.56 10.60 9.810 9.936 9,573 -0.21(-2.11%)
Jan 17, 2024 11.36 11.52 9.872 10.15 25,557 -1.21(-10.65%)
Jan 16, 2024 12.48 12.64 11.20 11.36 34,383 -2.05(-15.27%)
Jan 12, 2024 13.27 13.86 13.14 13.41 12,511 -0.45(-3.27%)
Jan 11, 2024 13.56 13.92 12.82 13.86 32,619 +0.23(+1.68%)
Jan 10, 2024 13.76 13.97 13.15 13.63 20,005 -0.29(-2.07%)
Jan 09, 2024 13.90 14.72 13.76 13.92 35,357 -1.11(-7.38%)
Jan 08, 2024 14.40 15.68 13.02 15.03 436,661 +2.15(+16.68%)
Jan 05, 2024 13.76 14.40 12.80 12.88 44,067 -1.64(-11.28%)
Jan 04, 2024 15.20 15.35 13.47 14.52 147,915 -0.16(-1.11%)
Jan 03, 2024 12.64 15.18 12.32 14.68 168,513 +1.08(+7.94%)
Jan 02, 2024 16.32 19.20 13.12 13.60 3,391,799 +1.48(+12.26%)
Dec 29, 2023 10.59 12.93 10.40 12.12 45,129 +1.17(+10.73%)
Dec 28, 2023 10.88 11.20 10.24 10.94 19,053 +0.70(+6.83%)
Dec 27, 2023 11.14 11.20 9.955 10.24 9,726 -0.32(-3.00%)
Dec 26, 2023 9.760 10.72 9.443 10.56 16,218 +0.66(+6.62%)
Dec 22, 2023 9.280 10.30 9.266 9.902 15,651 +0.17(+1.79%)
Dec 21, 2023 8.848 9.869 8.800 9.728 17,093 +0.67(+7.42%)
Dec 20, 2023 9.584 9.584 8.800 9.056 8,441 -0.21(-2.25%)
Dec 19, 2023 8.640 9.563 8.373 9.264 17,987 +0.47(+5.31%)
Dec 18, 2023 9.600 9.600 8.565 8.797 16,894 -0.49(-5.26%)
Dec 15, 2023 9.438 9.920 9.280 9.285 9,051 -0.18(-1.89%)
Dec 14, 2023 9.470 9.600 9.216 9.464 10,249 -0.02(-0.19%)
Dec 13, 2023 9.762 9.762 8.976 9.482 16,399 -0.58(-5.79%)
Dec 12, 2023 9.680 10.22 8.712 10.06 33,955 +0.14(+1.45%)
Dec 11, 2023 11.04 11.04 9.653 9.920 26,395 -1.09(-9.87%)
Dec 08, 2023 10.88 11.79 10.10 11.01 25,344 -0.75(-6.41%)
Dec 07, 2023 12.62 13.28 9.470 11.76 83,834 -1.36(-10.37%)
Dec 06, 2023 11.04 13.89 11.04 13.12 148,714 +1.90(+16.96%)
Dec 05, 2023 10.40 11.52 10.17 11.22 59,820 -0.46(-3.95%)
Dec 04, 2023 10.40 12.16 10.16 11.68 149,105 -0.00(-0.01%)
Dec 01, 2023 12.16 14.24 11.38 11.68 439,318 -4.00(-25.53%)
Nov 30, 2023 8.800 32.00 8.490 15.68 6,151,173 +9.04(+135.97%)
Nov 29, 2023 6.880 6.864 6.410 6.646 2,741 +0.19(+2.87%)
Nov 28, 2023 6.160 6.584 6.160 6.461 3,070 -0.02(-0.32%)
Nov 27, 2023 6.560 6.720 6.416 6.482 2,716 +0.01(+0.15%)
Nov 24, 2023 6.394 6.718 6.394 6.472 595 -0.25(-3.69%)
Nov 22, 2023 6.637 6.720 6.234 6.720 935 +0.39(+6.19%)
Nov 21, 2023 6.720 7.032 6.240 6.328 3,123 -0.55(-8.02%)
Nov 20, 2023 6.400 6.880 6.400 6.880 1,814 +0.49(+7.61%)
Nov 17, 2023 6.288 6.467 6.288 6.394 3,740 -0.08(-1.16%)
Nov 16, 2023 6.690 7.200 6.080 6.469 9,115 -0.50(-7.14%)
Nov 15, 2023 6.720 7.040 6.486 6.966 16,392 +0.39(+5.91%)
Nov 14, 2023 6.560 6.720 6.438 6.578 3,040 -0.09(-1.41%)
Nov 13, 2023 7.056 7.056 6.560 6.672 1,970 -0.06(-0.95%)
Nov 10, 2023 7.040 7.040 6.576 6.736 1,830 +0.08(+1.20%)
Nov 09, 2023 7.098 7.562 6.496 6.656 12,268 -0.55(-7.66%)
Nov 08, 2023 7.360 7.918 7.043 7.208 1,834 -0.31(-4.15%)
Nov 07, 2023 7.998 7.998 7.520 7.520 737 -0.13(-1.67%)
Nov 06, 2023 7.998 7.998 7.536 7.648 390 -0.03(-0.42%)
Nov 03, 2023 7.840 7.920 7.374 7.680 5,346 -0.05(-0.64%)
Nov 02, 2023 7.840 7.840 7.362 7.730 2,644 -0.11(-1.37%)
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.