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

Soligenix Inc (NQ: SNGX )

0.3989 -0.0071 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2023 0.5200 0.5200 0.4700 0.4811 22,242 -0.02(-4.54%)
Oct 30, 2023 0.5067 0.5090 0.4753 0.5040 15,006 +0.01(+2.46%)
Oct 27, 2023 0.5100 0.5200 0.4700 0.4919 23,368 -0.02(-3.45%)
Oct 26, 2023 0.5200 0.5200 0.5000 0.5095 45,764 -0.00(-0.10%)
Oct 25, 2023 0.5100 0.5250 0.4985 0.5100 17,843 -0.01(-1.54%)
Oct 24, 2023 0.5111 0.5300 0.4982 0.5180 22,206 -0.01(-1.33%)
Oct 23, 2023 0.5500 0.5553 0.5000 0.5250 92,578 -0.01(-1.69%)
Oct 20, 2023 0.5200 0.5395 0.4978 0.5340 61,283 +0.01(+1.91%)
Oct 19, 2023 0.4973 0.5500 0.4973 0.5240 34,293 +0.01(+2.75%)
Oct 18, 2023 0.5000 0.5696 0.4665 0.5100 174,771 +0.01(+1.59%)
Oct 17, 2023 0.5250 0.5253 0.5000 0.5020 69,328 -0.02(-4.40%)
Oct 16, 2023 0.5600 0.5650 0.5250 0.5251 33,134 -0.01(-1.85%)
Oct 13, 2023 0.5300 0.5600 0.5102 0.5350 27,681 -0.03(-4.46%)
Oct 12, 2023 0.5700 0.5680 0.5200 0.5600 27,595 -0.00(-0.36%)
Oct 11, 2023 0.5656 0.5700 0.5500 0.5620 14,627 +0.00(+0.00%)
Oct 10, 2023 0.5700 0.5799 0.5451 0.5620 36,173 +0.02(+4.07%)
Oct 09, 2023 0.5777 0.5800 0.5320 0.5400 89,978 -0.02(-2.76%)
Oct 06, 2023 0.5790 0.5969 0.5500 0.5553 132,784 -0.01(-2.58%)
Oct 05, 2023 0.5900 0.5900 0.5300 0.5700 67,760 -0.01(-0.89%)
Oct 04, 2023 0.5898 0.5900 0.5700 0.5751 49,163 +0.01(+1.07%)
Oct 03, 2023 0.5600 0.5945 0.5650 0.5690 149,708 -0.01(-1.45%)
Oct 02, 2023 0.5600 0.5800 0.5300 0.5774 52,365 +0.02(+3.57%)
Sep 29, 2023 0.5278 0.5600 0.5278 0.5575 42,015 +0.02(+3.24%)
Sep 28, 2023 0.5400 0.5450 0.5200 0.5400 73,318 +0.00(+0.80%)
Sep 27, 2023 0.5358 0.5500 0.5300 0.5357 31,986 +0.00(+0.00%)
Sep 26, 2023 0.5400 0.5450 0.5220 0.5357 151,130 +0.01(+1.08%)
Sep 25, 2023 0.5300 0.5500 0.5300 0.5300 80,446 +0.00(+0.00%)
Sep 22, 2023 0.5080 0.5300 0.4950 0.5300 45,366 +0.03(+5.58%)
Sep 21, 2023 0.4925 0.5062 0.4859 0.5020 30,859 -0.00(-0.83%)
Sep 20, 2023 0.5486 0.5486 0.5011 0.5062 66,269 -0.03(-5.01%)
Sep 19, 2023 0.5342 0.5386 0.4900 0.5329 161,109 +0.02(+4.10%)
Sep 18, 2023 0.4800 0.5299 0.4701 0.5119 160,011 +0.05(+10.32%)
Sep 15, 2023 0.4600 0.4699 0.4451 0.4640 79,921 +0.01(+2.63%)
Sep 14, 2023 0.4800 0.5000 0.4500 0.4521 88,206 -0.02(-5.22%)
Sep 13, 2023 0.5100 0.5100 0.4600 0.4770 63,151 -0.03(-5.54%)
Sep 12, 2023 0.5080 0.5080 0.4895 0.5050 53,457 -0.00(-0.57%)
Sep 11, 2023 0.4796 0.5080 0.4751 0.5079 37,711 +0.01(+1.58%)
Sep 08, 2023 0.4996 0.5080 0.4700 0.5000 39,766 -0.01(-1.92%)
Sep 07, 2023 0.5000 0.5099 0.4900 0.5098 135,638 +0.02(+3.74%)
Sep 06, 2023 0.4600 0.5099 0.4600 0.4914 211,274 +0.03(+6.83%)
Sep 05, 2023 0.4700 0.4700 0.4500 0.4600 81,991 +0.02(+5.07%)
Sep 01, 2023 0.4800 0.4830 0.4376 0.4378 53,494 -0.01(-2.71%)
Aug 31, 2023 0.4700 0.4700 0.4400 0.4500 47,191 -0.00(-0.02%)
Aug 30, 2023 0.4575 0.4700 0.4375 0.4501 72,686 -0.01(-2.15%)
Aug 29, 2023 0.4500 0.4825 0.4426 0.4600 47,148 +0.01(+1.12%)
Aug 28, 2023 0.4600 0.4799 0.4510 0.4549 84,057 -0.02(-3.21%)
Aug 25, 2023 0.4676 0.4790 0.4534 0.4700 22,491 +0.00(+0.21%)
Aug 24, 2023 0.4631 0.4838 0.4460 0.4690 57,021 +0.01(+1.96%)
Aug 23, 2023 0.4597 0.4631 0.4497 0.4600 24,881 +0.02(+4.07%)
Aug 22, 2023 0.4460 0.4740 0.4311 0.4420 40,374 -0.01(-2.88%)
Aug 21, 2023 0.4800 0.4800 0.4450 0.4551 68,142 +0.00(+1.07%)
Aug 18, 2023 0.4650 0.4890 0.4325 0.4503 115,363 -0.03(-6.38%)
Aug 17, 2023 0.4900 0.5000 0.4208 0.4810 186,015 -0.01(-2.00%)
Aug 16, 2023 0.4527 0.5000 0.4300 0.4908 230,320 +0.03(+7.63%)
Aug 15, 2023 0.4882 0.4882 0.4400 0.4560 359,156 -0.03(-6.96%)
Aug 14, 2023 0.5490 0.5500 0.4900 0.4901 567,296 -0.06(-10.24%)
Aug 11, 2023 0.5390 0.5601 0.5020 0.5460 1,987,801 +0.02(+4.00%)
Aug 10, 2023 0.5400 0.5420 0.5160 0.5250 101,721 -0.01(-2.76%)
Aug 09, 2023 0.5365 0.5640 0.5220 0.5399 67,539 +0.01(+1.87%)
Aug 08, 2023 0.5190 0.5754 0.5125 0.5300 114,427 +0.01(+0.95%)
Aug 07, 2023 0.5900 0.5890 0.5100 0.5250 405,181 -0.04(-7.10%)
Aug 04, 2023 0.5900 0.6300 0.5600 0.5651 95,738 -0.03(-4.70%)
Aug 03, 2023 0.6065 0.6100 0.5911 0.5930 95,988 -0.01(-2.31%)
Aug 02, 2023 0.6350 0.6440 0.6015 0.6070 73,341 -0.01(-2.03%)
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.