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 28, 2024 0.5930 0.6100 0.5924 0.6000 137,612 -0.01(-1.17%)
Mar 27, 2024 0.6000 0.6119 0.6000 0.6071 166,031 +0.02(+2.90%)
Mar 26, 2024 0.6200 0.6200 0.5700 0.5900 61,865 -0.03(-4.84%)
Mar 25, 2024 0.6200 0.6400 0.6040 0.6200 41,469 -0.01(-2.33%)
Mar 22, 2024 0.6204 0.6600 0.6204 0.6348 27,113 -0.01(-0.81%)
Mar 21, 2024 0.6462 0.6500 0.6153 0.6400 12,171 +0.01(+2.35%)
Mar 20, 2024 0.6400 0.6500 0.6115 0.6253 39,370 +0.00(+0.69%)
Mar 19, 2024 0.6011 0.6500 0.6000 0.6210 52,437 +0.01(+1.80%)
Mar 18, 2024 0.6284 0.6430 0.6000 0.6100 200,122 -0.01(-1.61%)
Mar 15, 2024 0.6400 0.6911 0.6200 0.6200 95,563 -0.02(-2.64%)
Mar 14, 2024 0.7000 0.7100 0.6300 0.6368 160,482 -0.07(-9.78%)
Mar 13, 2024 0.7100 0.7500 0.7000 0.7058 52,053 -0.00(-0.59%)
Mar 12, 2024 0.7490 0.7490 0.7010 0.7100 67,913 -0.03(-3.61%)
Mar 11, 2024 0.7700 0.7768 0.6952 0.7366 235,211 -0.03(-3.94%)
Mar 08, 2024 0.8000 0.8000 0.7620 0.7668 80,481 -0.02(-2.94%)
Mar 07, 2024 0.8000 0.8099 0.7712 0.7900 75,763 +0.01(+0.74%)
Mar 06, 2024 0.8100 0.8250 0.7522 0.7842 158,536 -0.04(-4.32%)
Mar 05, 2024 0.8000 0.8198 0.8000 0.8196 119,832 +0.02(+2.45%)
Mar 04, 2024 0.7800 0.8100 0.7777 0.8000 152,719 +0.03(+4.44%)
Mar 01, 2024 0.7343 0.7669 0.6605 0.7660 296,859 +0.04(+5.08%)
Feb 29, 2024 0.7300 0.7300 0.7000 0.7290 34,204 +0.02(+2.32%)
Feb 28, 2024 0.7100 0.7300 0.7000 0.7125 102,834 -0.02(-2.40%)
Feb 27, 2024 0.7399 0.7500 0.7099 0.7300 32,661 +0.02(+2.82%)
Feb 26, 2024 0.7300 0.7600 0.7000 0.7100 145,177 -0.06(-7.43%)
Feb 23, 2024 0.7400 0.7790 0.7237 0.7670 67,132 +0.02(+2.68%)
Feb 22, 2024 0.7200 0.7540 0.7200 0.7470 102,916 +0.02(+3.03%)
Feb 21, 2024 0.7200 0.7400 0.7101 0.7250 81,510 +0.01(+0.69%)
Feb 20, 2024 0.7100 0.7244 0.6820 0.7200 63,705 +0.03(+4.50%)
Feb 16, 2024 0.7300 0.7300 0.6820 0.6890 59,985 -0.04(-5.36%)
Feb 15, 2024 0.6804 0.7500 0.6800 0.7280 89,879 +0.03(+4.54%)
Feb 14, 2024 0.6600 0.7004 0.6350 0.6964 102,749 +0.03(+5.09%)
Feb 13, 2024 0.6800 0.6932 0.6330 0.6627 162,607 -0.04(-5.34%)
Feb 12, 2024 0.6600 0.7300 0.6600 0.7001 139,126 +0.02(+3.11%)
Feb 09, 2024 0.6386 0.6890 0.6201 0.6790 46,020 +0.03(+4.78%)
Feb 08, 2024 0.5981 0.6500 0.5981 0.6480 95,224 +0.03(+5.54%)
Feb 07, 2024 0.6099 0.6200 0.5925 0.6140 70,191 +0.00(+0.61%)
Feb 06, 2024 0.6010 0.6298 0.6000 0.6103 117,377 -0.04(-5.85%)
Feb 05, 2024 0.6400 0.6600 0.6229 0.6482 29,092 -0.01(-1.64%)
Feb 02, 2024 0.6700 0.6700 0.6218 0.6590 205,841 -0.01(-1.63%)
Feb 01, 2024 0.6800 0.6816 0.6500 0.6699 72,311 -0.00(-0.01%)
Jan 31, 2024 0.6300 0.6700 0.5900 0.6700 112,374 +0.03(+4.85%)
Jan 30, 2024 0.6300 0.6420 0.6110 0.6390 64,577 -0.00(-0.16%)
Jan 29, 2024 0.6100 0.6600 0.6000 0.6400 118,545 +0.03(+4.94%)
Jan 26, 2024 0.5810 0.6280 0.5810 0.6099 98,462 +0.01(+2.50%)
Jan 25, 2024 0.6078 0.6110 0.5701 0.5950 83,488 +0.01(+0.85%)
Jan 24, 2024 0.6000 0.6300 0.5700 0.5900 123,886 -0.03(-4.53%)
Jan 23, 2024 0.6200 0.6200 0.5816 0.6180 180,830 +0.02(+3.00%)
Jan 22, 2024 0.5800 0.6101 0.5700 0.6000 131,825 +0.03(+4.57%)
Jan 19, 2024 0.6200 0.6211 0.5555 0.5738 367,959 -0.05(-7.60%)
Jan 18, 2024 0.6600 0.6626 0.6131 0.6210 153,182 -0.01(-2.11%)
Jan 17, 2024 0.7100 0.7200 0.6170 0.6344 408,913 -0.08(-10.65%)
Jan 16, 2024 0.7800 0.7900 0.7000 0.7100 550,128 -0.13(-15.27%)
Jan 12, 2024 0.8291 0.8663 0.8210 0.8380 200,185 -0.03(-3.27%)
Jan 11, 2024 0.8475 0.8700 0.8010 0.8663 521,918 +0.01(+1.68%)
Jan 10, 2024 0.8600 0.8730 0.8216 0.8520 320,085 -0.02(-2.07%)
Jan 09, 2024 0.8685 0.9200 0.8600 0.8700 565,724 -0.07(-7.38%)
Jan 08, 2024 0.9000 0.9800 0.8140 0.9393 6,986,576 +0.13(+16.68%)
Jan 05, 2024 0.8600 0.9000 0.8000 0.8050 705,076 -0.10(-11.28%)
Jan 04, 2024 0.9500 0.9596 0.8420 0.9073 2,366,652 -0.01(-1.11%)
Jan 03, 2024 0.7901 0.9488 0.7700 0.9175 2,696,208 +0.07(+7.94%)
Jan 02, 2024 1.020 1.200 0.8200 0.8500 54,268,784 +0.09(+12.26%)
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 0.4950 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%)
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%)
Aug 01, 2023 0.6300 0.6450 0.6120 0.6196 118,429 -0.01(-1.81%)
Jul 31, 2023 0.6400 0.6400 0.6200 0.6310 67,336 -0.01(-1.41%)
Jul 28, 2023 0.6200 0.6400 0.6100 0.6400 64,950 +0.01(+1.59%)
Jul 27, 2023 0.6500 0.6500 0.6201 0.6300 41,058 -0.01(-1.56%)
Jul 26, 2023 0.6370 0.6500 0.6200 0.6400 53,288 +0.01(+2.11%)
Jul 25, 2023 0.6400 0.6400 0.6011 0.6268 109,970 -0.01(-1.72%)
Jul 24, 2023 0.6900 0.6900 0.6301 0.6378 169,802 -0.03(-4.82%)
Jul 21, 2023 0.6899 0.6899 0.6636 0.6701 59,983 +0.00(+0.15%)
Jul 20, 2023 0.6750 0.6898 0.6634 0.6691 85,283 -0.01(-1.78%)
Jul 19, 2023 0.6717 0.6900 0.6699 0.6812 168,464 +0.01(+1.41%)
Jul 18, 2023 0.6900 0.6900 0.6705 0.6717 84,998 -0.01(-2.07%)
Jul 17, 2023 0.7048 0.7048 0.6620 0.6859 58,504 +0.00(+0.13%)
Jul 14, 2023 0.6910 0.6945 0.6630 0.6850 70,881 -0.01(-0.87%)
Jul 13, 2023 0.6896 0.6979 0.6701 0.6910 119,685 +0.01(+0.88%)
Jul 12, 2023 0.7023 0.7023 0.6531 0.6850 178,720 -0.00(-0.58%)
Jul 11, 2023 0.7200 0.7412 0.6875 0.6890 383,899 -0.00(-0.51%)
Jul 10, 2023 0.7412 0.7412 0.6781 0.6925 106,075 -0.00(-0.36%)
Jul 07, 2023 0.6952 0.7400 0.6800 0.6950 65,836 -0.03(-4.24%)
Jul 06, 2023 0.7291 0.7298 0.6903 0.7258 50,848 +0.01(+0.82%)
Jul 05, 2023 0.7199 0.7296 0.7000 0.7199 75,372 +0.01(+1.39%)
Jul 03, 2023 0.7070 0.7246 0.6900 0.7100 33,530 +0.01(+0.88%)
Jun 30, 2023 0.7090 0.7090 0.6620 0.7038 140,570 -0.01(-0.87%)
Jun 29, 2023 0.7200 0.7400 0.7000 0.7100 96,786 -0.01(-1.53%)
Jun 28, 2023 0.6800 0.7210 0.6712 0.7210 63,747 +0.03(+4.25%)
Jun 27, 2023 0.7100 0.7290 0.6850 0.6916 110,168 -0.03(-3.96%)
Jun 26, 2023 0.7100 0.7400 0.6800 0.7201 152,873 +0.01(+1.42%)
Jun 23, 2023 0.7100 0.7220 0.6800 0.7100 123,421 -0.00(-0.01%)
Jun 22, 2023 0.6701 0.7371 0.6501 0.7101 146,699 +0.05(+7.59%)
Jun 21, 2023 0.6551 0.6896 0.6412 0.6600 266,339 -0.01(-1.49%)
Jun 20, 2023 0.7000 0.7100 0.6500 0.6700 232,819 -0.02(-2.90%)
Jun 16, 2023 0.7300 0.7300 0.6900 0.6900 223,877 -0.03(-3.55%)
Jun 15, 2023 0.7275 0.7378 0.7150 0.7154 100,139 -0.02(-3.06%)
Jun 14, 2023 0.7267 0.7400 0.7150 0.7380 101,594 +0.01(+0.89%)
Jun 13, 2023 0.7150 0.7495 0.7051 0.7315 123,540 +0.02(+2.31%)
Jun 12, 2023 0.7300 0.7301 0.7060 0.7150 114,303 -0.02(-2.07%)
Jun 09, 2023 0.7600 0.7600 0.7230 0.7301 81,012 -0.01(-0.68%)
Jun 08, 2023 0.7400 0.7500 0.7300 0.7351 67,850 -0.00(-0.66%)
Jun 07, 2023 0.7300 0.7500 0.7250 0.7400 85,377 +0.00(+0.03%)
Jun 06, 2023 0.7300 0.7500 0.7200 0.7398 92,955 +0.00(+0.24%)
Jun 05, 2023 0.7200 0.7500 0.7100 0.7380 174,525 +0.02(+2.51%)
Jun 02, 2023 0.7150 0.7649 0.7150 0.7199 245,256 -0.00(-0.01%)
Jun 01, 2023 0.7100 0.7289 0.7000 0.7200 183,988 +0.00(+0.07%)
May 31, 2023 0.7400 0.7400 0.7005 0.7195 161,850 -0.01(-0.76%)
May 30, 2023 0.7200 0.7251 0.7001 0.7250 197,145 +0.00(+0.00%)
May 26, 2023 0.7075 0.7400 0.6811 0.7250 212,292 +0.02(+2.18%)
May 25, 2023 0.7400 0.7400 0.6900 0.7095 161,950 -0.03(-3.61%)
May 24, 2023 0.7523 0.7695 0.6501 0.7361 371,830 -0.02(-3.22%)
May 23, 2023 0.7700 0.7700 0.7410 0.7606 234,404 -0.00(-0.58%)
May 22, 2023 0.7700 0.7799 0.7500 0.7650 241,223 -0.01(-1.63%)
May 19, 2023 0.7899 0.7899 0.7553 0.7777 203,513 +0.00(+0.15%)
May 18, 2023 0.7750 0.7823 0.7501 0.7765 210,277 -0.00(-0.45%)
May 17, 2023 0.8000 0.8000 0.7520 0.7800 236,563 +0.00(+0.00%)
May 16, 2023 0.8586 0.8590 0.7790 0.7800 550,359 -0.05(-6.02%)
May 15, 2023 0.8100 0.8361 0.7556 0.8300 425,173 +0.05(+6.85%)
May 12, 2023 0.7800 0.8392 0.7600 0.7768 670,984 +0.01(+0.88%)
May 11, 2023 0.8500 0.8499 0.7300 0.7700 1,085,490 -0.05(-5.68%)
May 10, 2023 0.9093 0.9144 0.8001 0.8164 1,121,607 -0.09(-10.22%)
May 09, 2023 1.050 1.050 0.9001 0.9093 1,389,549 -0.13(-12.57%)
May 08, 2023 1.150 1.150 1.020 1.040 1,475,857 -0.06(-5.45%)
May 05, 2023 1.200 1.240 1.100 1.100 7,996,673 -1.18(-51.75%)
May 04, 2023 3.560 4.200 2.000 2.280 36,671,872 +0.86(+60.56%)
May 03, 2023 1.620 1.675 1.376 1.420 30,383 -0.18(-11.26%)
May 02, 2023 1.640 1.640 1.600 1.600 5,243 -0.09(-5.32%)
May 01, 2023 1.640 1.750 1.579 1.690 30,284 +0.15(+9.74%)
Apr 28, 2023 1.410 1.640 1.410 1.540 25,006 +0.08(+5.48%)
Apr 27, 2023 1.430 1.500 1.325 1.460 30,109 +0.16(+12.31%)
Apr 26, 2023 1.510 1.516 1.280 1.300 37,487 -0.24(-15.58%)
Apr 25, 2023 1.550 1.770 1.430 1.540 80,836 +0.00(+0.00%)
Apr 24, 2023 1.680 1.680 1.505 1.540 29,254 +0.02(+1.32%)
Apr 21, 2023 1.460 1.580 1.460 1.520 26,524 +0.06(+4.11%)
Apr 20, 2023 1.790 1.790 1.460 1.460 25,496 -0.26(-15.12%)
Apr 19, 2023 1.690 1.880 1.690 1.720 13,497 +0.02(+1.18%)
Apr 18, 2023 1.880 1.933 1.620 1.700 22,280 -0.11(-6.08%)
Apr 17, 2023 1.590 1.940 1.590 1.810 47,004 +0.24(+15.29%)
Apr 14, 2023 1.240 1.570 1.220 1.570 69,657 -0.07(-4.27%)
Apr 13, 2023 1.510 1.678 1.510 1.640 36,352 +0.10(+6.49%)
Apr 12, 2023 1.570 1.600 1.530 1.540 8,123 -0.01(-0.65%)
Apr 11, 2023 1.570 1.630 1.520 1.550 29,542 -0.08(-4.91%)
Apr 10, 2023 1.700 1.800 1.630 1.630 27,146 -0.06(-3.55%)
Apr 06, 2023 1.710 1.816 1.670 1.690 29,107 -0.07(-3.98%)
Apr 05, 2023 1.820 1.900 1.750 1.760 78,132 -0.03(-1.68%)
Apr 04, 2023 2.050 2.050 1.750 1.790 101,877 -0.23(-11.39%)
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.