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 (%)
Dec 29, 2023 0.6620 0.8080 0.6500 0.7572 722,066 +0.07(+10.73%)
Dec 28, 2023 0.6800 0.7000 0.6400 0.6838 304,862 +0.04(+6.83%)
Dec 27, 2023 0.6960 0.7000 0.6222 0.6401 155,623 -0.02(-3.00%)
Dec 26, 2023 0.6100 0.6700 0.5902 0.6599 259,490 +0.04(+6.62%)
Dec 22, 2023 0.5800 0.6440 0.5791 0.6189 250,426 +0.01(+1.79%)
Dec 21, 2023 0.5530 0.6168 0.5500 0.6080 273,496 +0.04(+7.42%)
Dec 20, 2023 0.5990 0.5990 0.5500 0.5660 135,066 -0.01(-2.25%)
Dec 19, 2023 0.5400 0.5977 0.5233 0.5790 287,804 +0.03(+5.31%)
Dec 18, 2023 0.6000 0.6000 0.5353 0.5498 270,315 -0.03(-5.26%)
Dec 15, 2023 0.5899 0.6200 0.5800 0.5803 144,816 -0.01(-1.89%)
Dec 14, 2023 0.5919 0.6000 0.5760 0.5915 163,996 -0.00(-0.19%)
Dec 13, 2023 0.6101 0.6101 0.5610 0.5926 262,393 -0.04(-5.79%)
Dec 12, 2023 0.6050 0.6390 0.5445 0.6290 543,293 +0.01(+1.45%)
Dec 11, 2023 0.6899 0.6899 0.6033 0.6200 422,332 -0.07(-9.87%)
Dec 08, 2023 0.6800 0.7370 0.6312 0.6879 405,516 -0.05(-6.41%)
Dec 07, 2023 0.7885 0.8300 0.5919 0.7350 1,341,344 -0.08(-10.37%)
Dec 06, 2023 0.6900 0.8680 0.6900 0.8200 2,379,433 +0.12(+16.96%)
Dec 05, 2023 0.6500 0.7200 0.6354 0.7011 957,124 -0.03(-3.95%)
Dec 04, 2023 0.6500 0.7600 0.6350 0.7299 2,385,691 -0.00(-0.01%)
Dec 01, 2023 0.7603 0.8900 0.7112 0.7300 7,029,089 -0.25(-25.53%)
Nov 30, 2023 0.5500 2.000 0.5306 0.9802 98,418,768 +0.56(+135.97%)
Nov 29, 2023 0.4300 0.4290 0.4006 0.4154 43,857 +0.01(+2.87%)
Nov 28, 2023 0.3850 0.4115 0.3850 0.4038 49,126 -0.00(-0.32%)
Nov 27, 2023 0.4100 0.4200 0.4010 0.4051 43,468 +0.00(+0.15%)
Nov 24, 2023 0.3996 0.4199 0.3996 0.4045 9,521 -0.02(-3.69%)
Nov 22, 2023 0.4148 0.4200 0.3896 0.4200 14,973 +0.02(+6.19%)
Nov 21, 2023 0.4200 0.4395 0.3900 0.3955 49,981 -0.03(-8.02%)
Nov 20, 2023 0.4000 0.4300 0.4000 0.4300 29,028 +0.03(+7.61%)
Nov 17, 2023 0.3930 0.4042 0.3930 0.3996 59,851 -0.00(-1.16%)
Nov 16, 2023 0.4181 0.4500 0.3800 0.4043 145,848 -0.03(-7.14%)
Nov 15, 2023 0.4200 0.4400 0.4054 0.4354 262,277 +0.02(+5.91%)
Nov 14, 2023 0.4100 0.4200 0.4024 0.4111 48,652 -0.01(-1.41%)
Nov 13, 2023 0.4410 0.4410 0.4100 0.4170 31,529 -0.00(-0.95%)
Nov 10, 2023 0.4400 0.4400 0.4110 0.4210 29,288 +0.01(+1.20%)
Nov 09, 2023 0.4436 0.4726 0.4060 0.4160 196,291 -0.03(-7.66%)
Nov 08, 2023 0.4600 0.4949 0.4402 0.4505 29,346 -0.02(-4.15%)
Nov 07, 2023 0.4999 0.4999 0.4700 0.4700 11,803 -0.01(-1.67%)
Nov 06, 2023 0.4999 0.4999 0.4710 0.4780 6,241 -0.00(-0.42%)
Nov 03, 2023 0.4900 0.5025 0.4609 0.4800 85,543 -0.00(-0.64%)
Nov 02, 2023 0.4900 0.4900 0.4601 0.4831 42,311 -0.01(-1.37%)
Nov 01, 2023 0.4700 0.5001 0.4700 0.4898 22,860 +0.01(+1.81%)
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%)
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.