Soligenix, Inc. - Common Stock (NQ:SNGX)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2025	2.190	2.190	2.080	2.170	19,576	+0.02(+0.70%)
Apr 24, 2025	2.040	2.210	2.040	2.155	57,861	+0.08(+4.11%)
Apr 23, 2025	2.080	2.100	2.030	2.070	21,918	+0.00(+0.24%)
Apr 22, 2025	2.055	2.090	2.022	2.065	11,013	-0.00(-0.24%)
Apr 21, 2025	2.090	2.092	1.970	2.070	52,991	-0.03(-1.43%)
Apr 17, 2025	2.110	2.110	2.000	2.100	30,763	+0.04(+1.94%)
Apr 16, 2025	2.080	2.110	1.958	2.060	111,293	+0.06(+3.00%)
Apr 15, 2025	1.890	2.070	1.870	2.000	111,052	+0.04(+2.04%)
Apr 14, 2025	2.020	2.130	1.850	1.960	3,221,876	-0.21(-9.89%)
Apr 11, 2025	1.960	2.230	1.955	2.175	49,839	+0.28(+15.08%)
Apr 10, 2025	1.950	1.950	1.860	1.890	27,238	-0.06(-3.08%)
Apr 09, 2025	1.770	1.960	1.770	1.950	34,453	+0.12(+6.56%)
Apr 08, 2025	1.890	1.945	1.830	1.830	21,423	-0.04(-2.14%)
Apr 07, 2025	1.840	1.890	1.780	1.870	30,253	+0.03(+1.63%)
Apr 04, 2025	2.070	2.080	1.680	1.840	53,214	-0.24(-11.55%)
Apr 03, 2025	2.132	2.135	2.050	2.080	23,873	-0.13(-5.87%)
Apr 02, 2025	2.180	2.240	2.170	2.210	10,858	+0.00(+0.00%)
Apr 01, 2025	2.250	2.275	2.150	2.210	14,117	+0.06(+2.79%)
Mar 31, 2025	2.170	2.224	2.130	2.150	11,499	-0.06(-2.71%)
Mar 28, 2025	2.220	2.275	2.100	2.210	61,177	-0.06(-2.64%)
Mar 27, 2025	2.310	2.310	2.100	2.270	39,733	-0.06(-2.58%)
Mar 26, 2025	2.410	2.410	2.270	2.330	116,226	-0.04(-1.69%)
Mar 25, 2025	2.300	2.390	2.260	2.370	79,077	+0.08(+3.49%)
Mar 24, 2025	2.320	2.340	2.260	2.290	23,381	-0.10(-4.18%)
Mar 21, 2025	2.260	2.390	2.250	2.390	72,545	+0.01(+0.42%)
Mar 20, 2025	2.330	2.380	2.300	2.380	7,033	+0.05(+2.15%)
Mar 19, 2025	2.340	2.370	2.290	2.330	11,418	-0.02(-0.72%)
Mar 18, 2025	2.355	2.380	2.300	2.347	13,842	-0.01(-0.42%)
Mar 17, 2025	2.270	2.380	2.250	2.357	15,575	+0.06(+2.48%)
Mar 14, 2025	2.280	2.300	2.260	2.300	9,174	+0.00(+0.00%)
Mar 13, 2025	2.260	2.330	2.250	2.300	10,821	-0.02(-0.86%)
Mar 12, 2025	2.250	2.320	2.240	2.320	10,847	+0.06(+2.79%)
Mar 11, 2025	2.230	2.280	2.210	2.257	17,533	-0.00(-0.13%)
Mar 10, 2025	2.300	2.400	2.250	2.260	24,751	-0.11(-4.48%)
Mar 07, 2025	2.290	2.370	2.290	2.366	10,650	+0.04(+1.55%)
Mar 06, 2025	2.270	2.350	2.190	2.330	21,241	+0.06(+2.66%)
Mar 05, 2025	2.245	2.270	2.143	2.270	10,856	+0.07(+3.16%)
Mar 04, 2025	2.160	2.220	2.100	2.200	55,258	+0.00(+0.00%)
Mar 03, 2025	2.320	2.320	2.178	2.200	21,790	-0.11(-4.76%)
Feb 28, 2025	2.260	2.320	2.175	2.310	32,252	+0.06(+2.67%)
Feb 27, 2025	2.350	2.360	2.220	2.250	20,573	-0.03(-1.32%)
Feb 26, 2025	2.260	2.322	2.260	2.280	28,152	+0.02(+0.88%)
Feb 25, 2025	2.430	2.430	2.220	2.260	35,278	-0.09(-3.83%)
Feb 24, 2025	2.450	2.500	2.320	2.350	144,116	-0.08(-3.29%)
Feb 21, 2025	2.455	2.460	2.405	2.430	15,510	-0.01(-0.41%)
Feb 20, 2025	2.460	2.460	2.350	2.440	10,414	+0.01(+0.41%)
Feb 19, 2025	2.380	2.460	2.380	2.430	6,554	-0.01(-0.41%)
Feb 18, 2025	2.470	2.470	2.349	2.440	22,606	+0.05(+2.09%)
Feb 14, 2025	2.430	2.460	2.310	2.390	40,584	-0.07(-2.85%)
Feb 13, 2025	2.330	2.595	2.304	2.460	60,072	+0.16(+6.96%)
Feb 12, 2025	2.300	2.358	2.250	2.300	14,669	+0.00(+0.00%)
Feb 11, 2025	2.340	2.350	2.287	2.300	27,404	-0.05(-2.13%)
Feb 10, 2025	2.330	2.383	2.290	2.350	16,649	+0.04(+1.73%)
Feb 07, 2025	2.300	2.430	2.250	2.310	44,114	-0.04(-1.70%)
Feb 06, 2025	2.320	2.390	2.230	2.350	58,460	+0.04(+1.73%)
Feb 05, 2025	2.280	2.370	2.280	2.310	20,855	+0.03(+1.32%)
Feb 04, 2025	2.270	2.350	2.160	2.280	30,056	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.