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

Soligenix Inc (NQ: SNGX )

0.3951 -0.0109 (-2.68%)
Streaming Delayed Price Updated: 2:45 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 (%)
Nov 30, 2022 8.550 8.550 8.250 8.416 3,539 -0.18(-2.08%)
Nov 29, 2022 8.400 8.736 8.253 8.595 2,671 +0.20(+2.32%)
Nov 28, 2022 8.550 9.300 8.293 8.400 1,100 -0.30(-3.45%)
Nov 25, 2022 9.198 9.198 8.700 8.700 730 +0.01(+0.07%)
Nov 23, 2022 8.700 8.835 8.399 8.694 4,996 -0.01(-0.10%)
Nov 22, 2022 9.321 9.375 8.400 8.703 9,521 -0.69(-7.39%)
Nov 21, 2022 9.750 9.900 9.398 9.398 1,846 -0.35(-3.62%)
Nov 18, 2022 9.750 9.750 9.675 9.750 1,665 +0.00(+0.00%)
Nov 17, 2022 9.451 9.975 9.451 9.750 968 +0.00(+0.00%)
Nov 16, 2022 9.450 10.20 9.450 9.750 3,767 -0.18(-1.77%)
Nov 15, 2022 10.65 10.93 9.900 9.925 9,700 -0.72(-6.80%)
Nov 14, 2022 10.20 10.65 9.915 10.65 5,457 +0.15(+1.43%)
Nov 11, 2022 10.35 10.50 9.750 10.50 3,416 +0.45(+4.48%)
Nov 10, 2022 10.20 10.43 9.975 10.05 5,326 +0.02(+0.18%)
Nov 09, 2022 10.20 10.50 9.498 10.03 4,113 +0.43(+4.43%)
Nov 08, 2022 10.05 10.15 9.465 9.606 1,874 -0.14(-1.45%)
Nov 07, 2022 9.750 9.900 9.336 9.747 3,096 -0.15(-1.56%)
Nov 04, 2022 9.900 10.15 9.768 9.902 2,328 -0.07(-0.75%)
Nov 03, 2022 9.900 10.47 9.900 9.976 1,202 -0.10(-1.01%)
Nov 02, 2022 10.35 10.50 10.05 10.08 2,274 -0.13(-1.23%)
Nov 01, 2022 10.20 10.71 10.20 10.20 1,816 -0.02(-0.23%)
Oct 31, 2022 10.20 10.79 10.07 10.23 9,130 -0.27(-2.59%)
Oct 28, 2022 9.930 10.87 9.930 10.50 5,588 +0.18(+1.73%)
Oct 27, 2022 10.05 10.45 10.01 10.32 3,877 +0.33(+3.30%)
Oct 26, 2022 10.35 10.39 9.900 9.992 2,659 +0.05(+0.53%)
Oct 25, 2022 10.05 10.35 9.755 9.939 1,796 -0.26(-2.56%)
Oct 24, 2022 9.300 10.24 9.181 10.20 5,091 +0.76(+8.09%)
Oct 21, 2022 9.750 10.01 9.357 9.437 4,071 -0.46(-4.70%)
Oct 20, 2022 10.05 10.05 9.540 9.902 3,508 +0.13(+1.29%)
Oct 19, 2022 9.860 10.20 9.755 9.775 2,718 -0.39(-3.82%)
Oct 18, 2022 9.447 10.28 8.850 10.16 5,985 +0.86(+9.29%)
Oct 17, 2022 8.850 9.598 8.850 9.300 13,322 +0.48(+5.44%)
Oct 14, 2022 8.475 8.944 8.475 8.820 2,995 +0.52(+6.27%)
Oct 13, 2022 8.250 8.400 8.250 8.300 4,347 -0.25(-2.93%)
Oct 12, 2022 8.850 9.000 8.250 8.550 5,332 -0.23(-2.65%)
Oct 11, 2022 8.700 9.000 8.700 8.783 4,109 +0.05(+0.60%)
Oct 10, 2022 8.550 9.009 8.250 8.730 3,901 +0.15(+1.69%)
Oct 07, 2022 9.000 9.015 8.402 8.585 4,497 +0.05(+0.62%)
Oct 06, 2022 8.700 9.300 7.987 8.532 11,087 +0.36(+4.37%)
Oct 05, 2022 7.200 8.250 7.160 8.175 13,473 +1.01(+14.16%)
Oct 04, 2022 7.010 7.200 6.752 7.161 5,010 +0.48(+7.26%)
Oct 03, 2022 6.511 6.862 6.500 6.676 6,901 +0.13(+1.92%)
Sep 30, 2022 7.196 7.196 6.500 6.551 12,895 -0.62(-8.60%)
Sep 29, 2022 7.299 7.299 7.051 7.167 2,216 -0.03(-0.46%)
Sep 28, 2022 7.498 7.500 7.061 7.200 7,299 -0.16(-2.20%)
Sep 27, 2022 7.500 7.725 7.350 7.362 4,382 +0.05(+0.66%)
Sep 26, 2022 7.500 7.663 7.200 7.314 4,581 -0.30(-3.90%)
Sep 23, 2022 7.950 8.160 7.502 7.611 8,990 -0.47(-5.85%)
Sep 22, 2022 9.150 9.150 8.024 8.084 4,165 -0.36(-4.21%)
Sep 21, 2022 9.300 9.450 8.101 8.439 20,512 -0.79(-8.52%)
Sep 20, 2022 9.750 10.05 9.000 9.225 7,969 -0.53(-5.38%)
Sep 19, 2022 9.015 9.973 9.015 9.750 7,793 -0.30(-2.99%)
Sep 16, 2022 9.900 10.27 9.000 10.05 7,796 -0.26(-2.52%)
Sep 15, 2022 10.05 10.50 10.05 10.31 1,553 +0.11(+1.07%)
Sep 14, 2022 10.35 10.50 10.05 10.20 3,781 +0.10(+0.98%)
Sep 13, 2022 9.204 10.43 9.204 10.10 4,930 -0.10(-0.94%)
Sep 12, 2022 9.900 10.65 9.905 10.20 3,088 -0.19(-1.83%)
Sep 09, 2022 11.03 11.03 10.05 10.39 2,554 -0.26(-2.48%)
Sep 08, 2022 11.05 11.05 10.41 10.65 2,717 +0.10(+0.98%)
Sep 07, 2022 10.34 11.02 10.08 10.55 3,723 +0.20(+1.91%)
Sep 06, 2022 10.95 11.10 10.22 10.35 7,509 -0.45(-4.17%)
Sep 02, 2022 11.25 11.40 10.63 10.80 10,315 -0.72(-6.26%)
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.