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

Soligenix Inc (NQ: SNGX )

0.4150 -0.0120 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 2.010 2.040 1.840 1.970 25,225 -0.08(-3.90%)
Mar 30, 2023 2.290 2.420 2.000 2.050 20,326 -0.24(-10.48%)
Mar 29, 2023 2.200 2.310 1.850 2.290 35,019 +0.14(+6.51%)
Mar 28, 2023 1.880 2.210 1.880 2.150 13,735 +0.27(+14.36%)
Mar 27, 2023 1.930 2.000 1.860 1.880 19,188 +0.04(+2.17%)
Mar 24, 2023 1.920 1.950 1.760 1.840 10,115 +0.01(+0.55%)
Mar 23, 2023 1.810 2.120 1.810 1.830 28,040 -0.04(-2.14%)
Mar 22, 2023 2.000 2.150 1.750 1.870 34,603 -0.17(-8.33%)
Mar 21, 2023 2.130 2.360 2.020 2.040 33,022 -0.12(-5.56%)
Mar 20, 2023 2.220 2.360 2.150 2.160 26,129 -0.15(-6.49%)
Mar 17, 2023 2.590 2.590 2.190 2.310 44,068 -0.27(-10.47%)
Mar 16, 2023 2.750 2.900 2.530 2.580 41,789 -0.18(-6.52%)
Mar 15, 2023 2.780 3.010 2.760 2.760 39,012 -0.06(-2.13%)
Mar 14, 2023 2.930 2.990 2.820 2.820 17,346 -0.07(-2.42%)
Mar 13, 2023 3.130 3.145 2.890 2.890 32,025 -0.32(-9.97%)
Mar 10, 2023 3.020 3.210 2.920 3.210 6,179 +0.15(+4.90%)
Mar 09, 2023 2.810 3.210 2.810 3.060 43,807 +0.19(+6.62%)
Mar 08, 2023 2.950 2.950 2.800 2.870 16,866 -0.06(-2.05%)
Mar 07, 2023 2.990 3.000 2.800 2.930 14,954 -0.04(-1.35%)
Mar 06, 2023 3.120 3.120 2.790 2.970 14,291 +0.01(+0.34%)
Mar 03, 2023 3.000 3.100 2.950 2.960 14,145 -0.01(-0.34%)
Mar 02, 2023 2.760 3.000 2.660 2.970 42,518 +0.25(+9.19%)
Mar 01, 2023 2.960 2.960 2.660 2.720 27,699 -0.31(-10.23%)
Feb 28, 2023 3.300 3.350 2.950 3.030 33,121 -0.32(-9.55%)
Feb 27, 2023 3.800 3.800 3.320 3.350 35,956 -0.45(-11.84%)
Feb 24, 2023 3.750 3.860 3.670 3.800 17,449 +0.05(+1.33%)
Feb 23, 2023 4.000 4.000 3.750 3.750 20,002 -0.26(-6.48%)
Feb 22, 2023 4.090 4.140 4.000 4.010 5,407 -0.09(-2.20%)
Feb 21, 2023 4.150 4.190 4.050 4.100 13,584 -0.05(-1.20%)
Feb 17, 2023 4.140 4.290 4.060 4.150 25,994 +0.05(+1.22%)
Feb 16, 2023 4.020 4.280 3.840 4.100 65,789 +0.08(+1.99%)
Feb 15, 2023 4.540 5.200 3.900 4.020 129,761 -0.73(-15.37%)
Feb 14, 2023 3.980 4.750 3.690 4.750 581,080 -1.05(-18.10%)
Feb 13, 2023 5.450 5.805 5.290 5.800 31,466 +0.45(+8.41%)
Feb 10, 2023 5.630 5.630 5.112 5.350 30,410 -0.65(-10.88%)
Feb 09, 2023 6.600 6.600 5.699 6.003 42,594 -0.90(-13.02%)
Feb 08, 2023 6.748 7.080 6.676 6.902 2,237 +0.15(+2.20%)
Feb 07, 2023 6.750 7.050 6.750 6.753 5,485 +0.00(+0.02%)
Feb 06, 2023 6.900 7.162 6.752 6.752 5,401 -0.15(-2.17%)
Feb 03, 2023 6.859 7.199 6.479 6.902 11,599 +0.01(+0.13%)
Feb 02, 2023 6.750 6.896 6.600 6.893 9,913 +0.24(+3.56%)
Feb 01, 2023 6.450 6.774 6.450 6.655 4,046 +0.04(+0.59%)
Jan 31, 2023 7.200 7.200 6.538 6.617 15,348 -0.15(-2.24%)
Jan 30, 2023 7.239 7.553 6.753 6.768 2,824 -0.43(-5.92%)
Jan 27, 2023 7.608 7.608 7.053 7.194 3,335 +0.11(+1.50%)
Jan 26, 2023 7.500 7.500 7.034 7.088 3,517 -0.13(-1.77%)
Jan 25, 2023 7.391 7.391 7.164 7.215 3,526 -0.17(-2.34%)
Jan 24, 2023 7.200 7.707 7.125 7.388 4,061 +0.04(+0.49%)
Jan 23, 2023 7.650 7.800 7.220 7.351 6,540 -0.15(-2.00%)
Jan 20, 2023 7.650 7.800 7.500 7.502 8,899 -0.19(-2.42%)
Jan 19, 2023 7.500 7.949 7.500 7.688 3,765 +0.19(+2.50%)
Jan 18, 2023 7.103 7.875 7.103 7.500 8,830 +0.47(+6.66%)
Jan 17, 2023 7.030 7.200 6.750 7.032 9,771 +0.00(+0.02%)
Jan 13, 2023 7.350 7.350 7.030 7.030 2,389 -0.16(-2.23%)
Jan 12, 2023 7.050 7.200 6.861 7.191 6,527 +0.21(+3.07%)
Jan 11, 2023 7.125 7.125 6.750 6.976 10,166 -0.17(-2.31%)
Jan 10, 2023 6.750 7.227 6.750 7.141 6,292 +0.24(+3.50%)
Jan 09, 2023 7.200 8.098 6.843 6.900 9,867 -0.30(-4.17%)
Jan 06, 2023 6.900 7.312 6.750 7.200 2,773 +0.22(+3.18%)
Jan 05, 2023 7.650 7.695 6.978 6.978 4,559 -0.64(-8.41%)
Jan 04, 2023 7.532 7.619 6.600 7.619 5,254 +0.34(+4.74%)
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.