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

Soligenix Inc (NQ: SNGX )

0.3884 -0.0042 (-1.07%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 20, 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 (%)
Jul 29, 2022 13.80 13.80 12.91 13.13 7,404 -0.39(-2.85%)
Jul 28, 2022 14.10 14.25 13.20 13.52 15,600 +0.36(+2.76%)
Jul 27, 2022 13.50 15.00 12.90 13.15 36,673 -0.09(-0.70%)
Jul 26, 2022 12.75 14.96 12.30 13.25 58,359 +0.79(+6.38%)
Jul 25, 2022 10.65 12.75 10.35 12.45 25,269 +1.00(+8.78%)
Jul 22, 2022 11.35 12.00 11.25 11.45 9,475 -0.07(-0.65%)
Jul 21, 2022 12.30 12.67 11.09 11.52 16,970 -0.53(-4.36%)
Jul 20, 2022 11.10 13.68 10.88 12.05 90,382 +1.20(+11.06%)
Jul 19, 2022 10.95 11.03 10.30 10.85 13,164 +0.36(+3.48%)
Jul 18, 2022 10.20 10.50 9.750 10.48 10,622 +0.22(+2.16%)
Jul 15, 2022 10.35 10.50 9.384 10.26 13,779 +0.44(+4.43%)
Jul 14, 2022 9.873 9.900 9.181 9.825 3,530 -0.20(-1.98%)
Jul 13, 2022 9.375 10.40 9.000 10.02 9,640 -0.25(-2.44%)
Jul 12, 2022 10.50 10.50 9.774 10.27 10,318 +0.50(+5.13%)
Jul 11, 2022 9.300 10.35 9.139 9.773 29,433 +0.85(+9.48%)
Jul 08, 2022 8.250 8.927 8.250 8.927 9,084 +0.71(+8.67%)
Jul 07, 2022 8.571 8.850 7.599 8.214 18,547 -0.49(-5.59%)
Jul 06, 2022 8.700 9.136 8.700 8.700 6,582 +0.12(+1.38%)
Jul 05, 2022 8.700 8.700 8.118 8.582 8,912 -0.13(-1.50%)
Jul 01, 2022 8.850 9.150 8.444 8.712 4,498 -0.29(-3.20%)
Jun 30, 2022 9.300 9.300 8.250 9.000 12,985 +0.14(+1.56%)
Jun 29, 2022 7.950 9.150 7.800 8.862 20,887 +0.74(+9.14%)
Jun 28, 2022 8.850 9.150 7.740 8.120 88,104 -0.19(-2.27%)
Jun 27, 2022 8.193 8.841 8.166 8.309 16,100 +0.12(+1.41%)
Jun 24, 2022 9.120 9.120 7.801 8.193 16,988 -0.84(-9.27%)
Jun 23, 2022 9.300 9.600 8.850 9.030 82,620 +0.05(+0.57%)
Jun 22, 2022 8.733 9.150 8.252 8.979 3,396 -0.02(-0.27%)
Jun 21, 2022 8.473 10.12 8.473 9.003 14,524 +0.45(+5.30%)
Jun 17, 2022 9.114 9.114 8.301 8.550 5,736 -0.56(-6.19%)
Jun 16, 2022 7.950 9.435 7.845 9.114 7,799 +0.69(+8.21%)
Jun 15, 2022 8.550 9.249 8.295 8.422 4,016 +0.13(+1.56%)
Jun 14, 2022 9.000 9.000 7.875 8.293 1,382 -0.26(-3.00%)
Jun 13, 2022 9.000 9.437 7.845 8.550 6,172 -0.45(-5.00%)
Jun 10, 2022 7.845 9.000 7.845 9.000 4,520 +1.12(+14.26%)
Jun 09, 2022 7.800 8.157 7.740 7.877 1,379 -0.04(-0.55%)
Jun 08, 2022 7.950 8.100 7.575 7.920 7,170 -0.07(-0.83%)
Jun 07, 2022 8.152 8.550 7.981 7.986 5,968 -0.42(-4.98%)
Jun 06, 2022 7.650 8.428 7.625 8.405 7,660 +0.73(+9.56%)
Jun 03, 2022 7.800 8.399 7.515 7.671 4,425 -0.44(-5.45%)
Jun 02, 2022 8.062 8.168 7.915 8.114 4,248 +0.02(+0.28%)
Jun 01, 2022 8.409 8.640 7.726 8.091 7,216 -0.54(-6.29%)
May 31, 2022 8.865 8.985 8.244 8.634 5,031 -0.35(-3.91%)
May 27, 2022 8.550 9.000 8.402 8.985 5,147 +0.63(+7.58%)
May 26, 2022 8.400 9.000 7.878 8.352 3,200 -0.05(-0.57%)
May 25, 2022 8.700 8.988 7.500 8.400 2,882 -0.15(-1.81%)
May 24, 2022 8.729 8.850 8.040 8.555 10,324 -0.07(-0.83%)
May 23, 2022 8.123 9.146 8.117 8.627 18,463 +0.81(+10.36%)
May 20, 2022 7.500 8.394 7.500 7.816 6,505 +0.47(+6.39%)
May 19, 2022 6.150 7.500 6.080 7.347 7,926 +0.71(+10.74%)
May 18, 2022 7.050 7.800 6.188 6.635 7,157 -0.19(-2.83%)
May 17, 2022 6.300 7.050 6.285 6.828 10,020 +0.54(+8.64%)
May 16, 2022 5.955 6.300 5.820 6.285 7,317 +0.32(+5.28%)
May 13, 2022 6.397 7.165 5.700 5.970 29,198 -0.43(-6.68%)
May 12, 2022 5.850 6.899 5.850 6.397 15,987 +0.32(+5.31%)
May 11, 2022 7.092 7.106 6.075 6.075 10,255 -1.02(-14.34%)
May 10, 2022 7.050 7.220 6.981 7.092 2,978 +0.07(+1.07%)
May 09, 2022 7.650 8.033 6.981 7.017 11,948 -0.75(-9.66%)
May 06, 2022 7.688 7.875 7.500 7.767 5,010 -0.11(-1.37%)
May 05, 2022 7.500 8.255 7.500 7.875 8,204 -0.15(-1.91%)
May 04, 2022 8.400 8.441 7.956 8.028 7,817 -0.22(-2.69%)
May 03, 2022 8.250 8.549 8.055 8.250 4,135 +0.06(+0.73%)
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.