ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.150 -0.060 (-4.96%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 1.220 1.230 1.000 1.210 3,997,924 +0.01(+0.83%)
Mar 25, 2026 1.180 1.200 1.160 1.200 110,114 +0.03(+2.56%)
Mar 24, 2026 1.210 1.228 1.150 1.170 121,390 -0.04(-3.31%)
Mar 23, 2026 1.190 1.210 1.170 1.210 60,471 +0.01(+0.83%)
Mar 20, 2026 1.230 1.230 1.150 1.200 150,467 -0.02(-1.64%)
Mar 19, 2026 1.200 1.240 1.150 1.220 119,762 +0.00(+0.00%)
Mar 18, 2026 1.260 1.320 1.210 1.220 190,587 -0.04(-3.17%)
Mar 17, 2026 1.240 1.280 1.230 1.260 91,995 +0.03(+2.44%)
Mar 16, 2026 1.250 1.270 1.200 1.230 152,138 +0.00(+0.00%)
Mar 13, 2026 1.230 1.289 1.210 1.230 175,719 +0.01(+0.82%)
Mar 12, 2026 1.230 1.270 1.200 1.220 137,232 -0.01(-0.81%)
Mar 11, 2026 1.210 1.260 1.200 1.230 143,676 +0.00(+0.00%)
Mar 10, 2026 1.170 1.245 1.150 1.230 333,520 +0.03(+2.50%)
Mar 09, 2026 1.200 1.210 1.170 1.200 91,924 +0.01(+0.84%)
Mar 06, 2026 1.150 1.195 1.121 1.190 93,305 +0.04(+3.48%)
Mar 05, 2026 1.170 1.185 1.120 1.150 115,409 -0.02(-1.71%)
Mar 04, 2026 1.130 1.180 1.100 1.170 92,260 +0.03(+2.63%)
Mar 03, 2026 1.120 1.148 1.090 1.140 95,971 -0.03(-2.56%)
Mar 02, 2026 1.160 1.177 1.130 1.170 101,590 -0.01(-0.85%)
Feb 27, 2026 1.140 1.185 1.130 1.180 104,537 +0.03(+2.61%)
Feb 26, 2026 1.160 1.220 1.130 1.150 398,599 -0.03(-2.54%)
Feb 25, 2026 1.150 1.180 1.139 1.180 80,796 +0.03(+2.61%)
Feb 24, 2026 1.090 1.160 1.090 1.150 90,236 +0.05(+4.55%)
Feb 23, 2026 1.110 1.130 1.070 1.100 106,468 +0.00(+0.00%)
Feb 20, 2026 1.120 1.130 1.080 1.100 63,302 -0.01(-0.90%)
Feb 19, 2026 1.100 1.110 1.070 1.110 69,004 +0.02(+1.83%)
Feb 18, 2026 1.130 1.135 1.075 1.090 161,571 -0.02(-1.80%)
Feb 17, 2026 1.090 1.150 1.053 1.110 151,177 +0.02(+1.83%)
Feb 13, 2026 1.050 1.130 1.050 1.090 157,749 +0.03(+2.83%)
Feb 12, 2026 1.090 1.160 1.040 1.060 130,833 -0.02(-1.85%)
Feb 11, 2026 1.120 1.120 1.060 1.080 241,400 -0.04(-3.57%)
Feb 10, 2026 1.120 1.156 1.120 1.120 45,590 +0.00(+0.00%)
Feb 09, 2026 1.140 1.184 1.120 1.120 114,386 -0.01(-0.88%)
Feb 06, 2026 1.050 1.160 1.045 1.130 149,617 +0.09(+8.65%)
Feb 05, 2026 1.160 1.163 1.020 1.040 312,150 -0.12(-10.34%)
Feb 04, 2026 1.240 1.250 1.145 1.160 218,881 -0.07(-5.69%)
Feb 03, 2026 1.240 1.250 1.205 1.230 171,634 +0.00(+0.00%)
Feb 02, 2026 1.260 1.270 1.220 1.230 123,626 -0.02(-1.60%)
Jan 30, 2026 1.310 1.320 1.230 1.250 265,330 -0.06(-4.58%)
Jan 29, 2026 1.370 1.370 1.295 1.310 228,088 -0.06(-4.38%)
Jan 28, 2026 1.330 1.410 1.310 1.370 133,848 +0.03(+2.24%)
Jan 27, 2026 1.300 1.380 1.280 1.340 186,248 +0.05(+3.88%)
Jan 26, 2026 1.350 1.380 1.265 1.290 321,488 -0.09(-6.52%)
Jan 23, 2026 1.440 1.440 1.370 1.380 127,834 -0.04(-2.82%)
Jan 22, 2026 1.430 1.460 1.401 1.420 192,619 +0.02(+1.43%)
Jan 21, 2026 1.380 1.425 1.345 1.400 235,065 +0.02(+1.45%)
Jan 20, 2026 1.400 1.410 1.350 1.380 146,381 -0.03(-2.13%)
Jan 16, 2026 1.340 1.430 1.340 1.410 145,647 +0.07(+5.22%)
Jan 15, 2026 1.400 1.400 1.330 1.340 203,095 -0.04(-2.90%)
Jan 14, 2026 1.380 1.419 1.340 1.380 315,601 +0.01(+0.73%)
Jan 13, 2026 1.380 1.405 1.360 1.370 76,362 +0.00(+0.00%)
Jan 12, 2026 1.380 1.390 1.330 1.370 165,618 +0.02(+1.48%)
Jan 09, 2026 1.430 1.440 1.345 1.350 147,874 -0.09(-6.25%)
Jan 08, 2026 1.480 1.480 1.410 1.440 193,547 -0.02(-1.37%)
Jan 07, 2026 1.410 1.470 1.407 1.460 70,431 +0.05(+3.55%)
Jan 06, 2026 1.440 1.472 1.395 1.410 181,510 -0.02(-1.40%)
Jan 05, 2026 1.450 1.490 1.340 1.430 285,186 +0.01(+0.70%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.