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

Soligenix Inc (NQ: SNGX )

3.820 -0.010 (-0.26%)
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 (%)
May 31, 2018 360.00 379.20 360.00 364.80 223 +2.40(+0.66%)
May 30, 2018 355.20 374.16 355.20 362.40 236 +12.00(+3.42%)
May 29, 2018 364.80 371.98 348.00 350.40 872 -28.80(-7.59%)
May 25, 2018 379.20 379.20 379.20 0 +0.00(+0.00%)
May 24, 2018 384.00 384.00 372.00 379.20 220 -2.40(-0.63%)
May 23, 2018 384.36 396.00 379.20 381.60 129 -11.98(-3.04%)
May 22, 2018 384.22 393.60 384.22 393.58 5 +9.17(+2.38%)
May 21, 2018 393.19 396.00 381.60 384.41 127 -11.59(-2.93%)
May 18, 2018 396.00 396.00 388.80 396.00 115 -2.42(-0.61%)
May 17, 2018 398.40 408.00 396.02 398.42 52 -2.38(-0.59%)
May 16, 2018 398.40 408.00 396.00 400.80 55 +4.80(+1.21%)
May 15, 2018 405.60 408.00 393.84 396.00 41 -2.76(-0.69%)
May 14, 2018 390.22 408.00 386.40 398.76 139 +2.90(+0.73%)
May 11, 2018 396.00 415.20 379.20 395.86 415 +9.94(+2.57%)
May 10, 2018 422.14 439.25 386.40 385.92 121 -22.08(-5.41%)
May 09, 2018 418.80 418.80 396.00 408.00 120 +7.20(+1.80%)
May 08, 2018 403.20 458.40 398.40 400.80 330 -7.20(-1.76%)
May 07, 2018 403.20 408.00 401.04 408.00 96 +9.60(+2.41%)
May 04, 2018 403.20 408.00 368.90 398.40 74 -1.80(-0.45%)
May 03, 2018 405.60 408.00 391.20 400.20 62 -7.80(-1.91%)
May 02, 2018 400.80 417.60 396.00 408.00 209 +19.20(+4.94%)
May 01, 2018 393.60 417.60 384.00 388.80 143 -7.20(-1.82%)
Apr 30, 2018 400.39 400.80 389.45 396.00 122 -4.80(-1.20%)
Apr 27, 2018 403.20 417.60 391.20 400.80 267 +2.40(+0.60%)
Apr 26, 2018 417.70 417.70 384.00 398.40 323 -14.21(-3.44%)
Apr 25, 2018 432.00 432.00 408.00 412.61 50 -9.38(-2.22%)
Apr 24, 2018 429.60 429.60 408.00 421.99 105 +1.99(+0.47%)
Apr 23, 2018 420.67 422.40 411.43 420.00 35 +9.60(+2.34%)
Apr 20, 2018 429.60 429.60 407.88 410.40 50 -12.00(-2.84%)
Apr 19, 2018 412.80 434.40 412.80 422.40 45 +4.80(+1.15%)
Apr 18, 2018 439.20 439.20 417.60 417.60 47 -12.00(-2.79%)
Apr 17, 2018 422.40 436.78 403.20 429.60 109 +3.53(+0.83%)
Apr 16, 2018 408.82 429.60 406.42 426.07 62 +10.87(+2.62%)
Apr 13, 2018 412.80 439.20 403.44 415.20 113 -19.20(-4.42%)
Apr 12, 2018 436.80 436.80 429.60 434.40 176 -2.40(-0.55%)
Apr 11, 2018 432.00 439.20 415.44 436.80 60 +6.00(+1.39%)
Apr 10, 2018 444.00 463.20 429.62 430.80 211 +3.62(+0.85%)
Apr 09, 2018 448.80 448.80 384.02 427.18 294 -14.42(-3.27%)
Apr 06, 2018 465.60 465.60 436.80 441.60 178 -16.80(-3.66%)
Apr 05, 2018 458.09 458.40 446.40 458.40 230 +14.40(+3.24%)
Apr 04, 2018 446.86 453.82 433.87 444.00 566 -12.00(-2.63%)
Apr 03, 2018 451.20 462.05 446.40 456.00 203 +9.60(+2.15%)
Apr 02, 2018 463.20 469.56 446.40 446.40 331 -21.60(-4.62%)
Mar 29, 2018 468.00 468.00 468.00 0 -4.87(-1.03%)
Mar 28, 2018 477.60 477.60 446.40 472.87 223 -7.13(-1.48%)
Mar 27, 2018 513.60 513.60 470.40 480.00 331 -28.80(-5.66%)
Mar 26, 2018 463.20 511.20 446.40 508.80 683 +48.00(+10.42%)
Mar 23, 2018 460.80 501.60 451.20 460.80 1,539 -28.80(-5.88%)
Mar 22, 2018 552.00 888.00 489.60 489.60 29,562 +9.00(+1.87%)
Mar 21, 2018 480.00 496.80 477.02 480.60 72 -1.80(-0.37%)
Mar 20, 2018 477.94 486.02 470.59 482.40 96 +0.00(+0.00%)
Mar 19, 2018 498.96 499.20 480.00 482.40 42 -7.20(-1.47%)
Mar 16, 2018 488.40 489.60 482.40 489.60 39 +16.80(+3.55%)
Mar 15, 2018 484.80 489.65 469.20 472.80 601 -19.20(-3.90%)
Mar 14, 2018 487.20 506.40 475.20 492.00 67 +4.80(+0.99%)
Mar 13, 2018 518.40 523.20 482.40 487.20 120 -30.00(-5.80%)
Mar 12, 2018 489.60 517.20 489.41 517.20 267 +27.60(+5.64%)
Mar 09, 2018 482.40 489.60 480.00 489.60 85 +4.80(+0.99%)
Mar 08, 2018 484.85 489.36 480.00 484.80 62 +2.40(+0.50%)
Mar 07, 2018 475.20 489.60 475.20 482.40 98 +7.20(+1.52%)
Mar 06, 2018 480.00 489.60 475.20 475.20 53 -7.20(-1.49%)
Mar 05, 2018 484.85 489.60 482.38 482.40 72 -4.80(-0.99%)
Mar 02, 2018 495.65 495.65 463.20 487.20 162 -2.40(-0.49%)
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.