Menu

Soligenix Inc (NQ: SNGX )

3.754 -0.056 (-1.47%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2024 3.500 3.850 3.390 3.810 286,802 +0.31(+8.86%)
Aug 30, 2024 3.330 3.600 3.310 3.500 48,087 +0.23(+7.03%)
Aug 29, 2024 3.470 3.630 3.270 3.270 41,804 -0.13(-3.82%)
Aug 28, 2024 3.890 3.977 3.355 3.400 68,359 -0.49(-12.60%)
Aug 27, 2024 3.910 4.038 3.790 3.890 20,965 -0.03(-0.77%)
Aug 26, 2024 4.030 4.090 3.900 3.920 29,055 -0.17(-4.16%)
Aug 23, 2024 4.250 4.420 4.010 4.090 59,110 -0.15(-3.54%)
Aug 22, 2024 4.460 4.667 4.200 4.240 51,460 -0.22(-4.93%)
Aug 21, 2024 4.460 4.530 4.110 4.460 64,832 -0.01(-0.22%)
Aug 20, 2024 5.100 5.330 4.290 4.470 145,741 -0.71(-13.71%)
Aug 19, 2024 3.720 5.400 3.600 5.180 482,362 +1.38(+36.32%)
Aug 16, 2024 3.330 4.250 3.330 3.800 294,664 +0.46(+13.77%)
Aug 15, 2024 3.180 3.434 3.150 3.340 58,793 +0.15(+4.70%)
Aug 14, 2024 3.110 3.220 3.050 3.190 50,553 +0.02(+0.63%)
Aug 13, 2024 3.060 3.250 2.950 3.170 212,630 +0.08(+2.59%)
Aug 12, 2024 3.080 3.210 3.080 3.090 64,438 -0.05(-1.59%)
Aug 09, 2024 3.150 3.290 3.060 3.140 79,687 +0.00(+0.00%)
Aug 08, 2024 3.360 3.430 3.110 3.140 100,522 -0.26(-7.65%)
Aug 07, 2024 3.630 3.650 3.353 3.400 108,855 -0.13(-3.68%)
Aug 06, 2024 3.500 3.600 3.426 3.530 45,670 +0.02(+0.57%)
Aug 05, 2024 3.460 3.640 3.310 3.510 78,671 -0.46(-11.59%)
Aug 02, 2024 4.300 4.300 3.830 3.970 91,643 -0.42(-9.57%)
Aug 01, 2024 4.210 4.420 4.128 4.390 71,379 +0.18(+4.28%)
Jul 31, 2024 4.400 4.400 4.090 4.210 88,356 -0.11(-2.55%)
Jul 30, 2024 4.380 4.470 4.290 4.320 84,111 -0.15(-3.36%)
Jul 29, 2024 4.550 4.690 4.420 4.470 91,173 -0.06(-1.32%)
Jul 26, 2024 4.360 4.700 4.220 4.530 213,715 +0.08(+1.80%)
Jul 25, 2024 4.580 4.720 4.320 4.450 283,872 -0.31(-6.51%)
Jul 24, 2024 5.000 5.220 4.590 4.760 364,022 -0.37(-7.21%)
Jul 23, 2024 5.000 5.750 5.000 5.130 243,753 -0.02(-0.39%)
Jul 22, 2024 5.990 6.170 5.020 5.150 296,059 -0.92(-15.16%)
Jul 19, 2024 6.320 6.360 5.830 6.070 244,112 -0.32(-5.01%)
Jul 18, 2024 6.810 7.199 6.340 6.390 391,345 -0.46(-6.72%)
Jul 17, 2024 7.050 7.420 6.800 6.850 290,960 -0.34(-4.73%)
Jul 16, 2024 6.690 7.610 6.667 7.190 624,030 +0.33(+4.81%)
Jul 15, 2024 7.000 7.300 6.500 6.860 811,086 -0.57(-7.67%)
Jul 12, 2024 7.260 8.250 7.100 7.430 1,334,920 -0.22(-2.88%)
Jul 11, 2024 7.250 8.550 6.310 7.650 2,700,831 -0.08(-1.03%)
Jul 10, 2024 8.810 9.780 6.700 7.730 16,358,241 +0.31(+4.18%)
Jul 09, 2024 6.420 14.83 5.450 7.420 134,143,936 +5.42(+271.00%)
Jul 08, 2024 2.190 2.280 1.830 2.000 127,181 -0.11(-5.21%)
Jul 05, 2024 2.210 2.300 2.040 2.110 32,554 -0.15(-6.64%)
Jul 03, 2024 2.290 2.340 2.260 2.260 23,686 -0.01(-0.44%)
Jul 02, 2024 2.460 2.555 2.000 2.270 127,133 -0.20(-8.10%)
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.