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

Soligenix Inc (NQ: SNGX )

3.820 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Oct 31, 2019 217.08 223.18 211.46 216.00 140 -2.40(-1.10%)
Oct 30, 2019 225.60 232.80 213.60 218.40 130 -7.20(-3.19%)
Oct 29, 2019 228.00 232.80 225.60 225.60 81 -7.20(-3.09%)
Oct 28, 2019 211.20 232.80 211.20 232.80 74 +5.04(+2.21%)
Oct 25, 2019 220.01 228.86 215.71 227.76 429 +13.68(+6.39%)
Oct 24, 2019 223.20 224.40 205.20 214.08 188 -8.86(-3.97%)
Oct 23, 2019 222.14 223.20 217.90 222.94 72 +11.50(+5.44%)
Oct 22, 2019 223.20 223.20 204.00 211.44 124 -4.56(-2.11%)
Oct 21, 2019 206.40 221.38 204.00 216.00 75 +4.68(+2.21%)
Oct 18, 2019 213.60 213.60 206.78 211.32 242 -9.50(-4.30%)
Oct 17, 2019 213.60 223.20 213.60 220.82 86 +4.82(+2.23%)
Oct 16, 2019 208.80 216.00 206.40 216.00 69 +0.00(+0.00%)
Oct 15, 2019 206.40 216.00 204.00 216.00 67 +4.56(+2.16%)
Oct 14, 2019 204.86 218.40 204.86 211.44 59 -0.96(-0.45%)
Oct 11, 2019 209.88 223.20 206.95 212.40 131 +3.60(+1.72%)
Oct 10, 2019 213.60 215.76 204.26 208.80 155 -2.40(-1.14%)
Oct 09, 2019 223.20 223.20 211.20 211.20 188 -7.20(-3.30%)
Oct 08, 2019 228.00 228.00 216.00 218.40 140 -2.40(-1.09%)
Oct 07, 2019 220.80 228.00 220.80 220.80 128 -9.72(-4.22%)
Oct 04, 2019 237.60 237.60 220.80 230.52 270 -4.68(-1.99%)
Oct 03, 2019 216.00 240.00 216.00 235.20 1,597 +16.80(+7.69%)
Oct 02, 2019 223.20 225.60 218.40 218.40 110 -2.47(-1.12%)
Oct 01, 2019 228.00 228.00 220.87 220.87 144 -7.13(-3.13%)
Sep 30, 2019 223.20 228.00 220.61 228.00 120 +4.80(+2.15%)
Sep 27, 2019 223.87 228.48 223.20 223.20 77 -4.80(-2.11%)
Sep 26, 2019 230.40 230.40 218.64 228.00 61 +4.06(+1.81%)
Sep 25, 2019 223.70 230.40 221.35 223.94 251 -0.46(-0.20%)
Sep 24, 2019 223.20 229.92 216.07 224.40 197 +3.24(+1.47%)
Sep 23, 2019 230.40 230.40 219.43 221.16 123 -9.24(-4.01%)
Sep 20, 2019 218.40 230.40 216.00 230.40 163 +9.60(+4.35%)
Sep 19, 2019 220.80 225.60 220.80 220.80 68 +4.80(+2.22%)
Sep 18, 2019 221.45 225.86 216.00 216.00 118 -7.18(-3.22%)
Sep 17, 2019 218.40 230.38 213.94 223.18 410 +9.29(+4.34%)
Sep 16, 2019 211.94 224.26 211.20 213.89 272 +2.66(+1.26%)
Sep 13, 2019 216.00 217.97 205.32 211.22 225 -4.78(-2.21%)
Sep 12, 2019 221.04 231.36 216.00 216.00 175 -4.80(-2.17%)
Sep 11, 2019 218.40 223.20 216.00 220.80 206 -2.40(-1.08%)
Sep 10, 2019 225.60 227.95 216.00 223.20 227 -1.20(-0.53%)
Sep 09, 2019 237.10 237.10 220.80 224.40 464 -8.40(-3.61%)
Sep 06, 2019 232.80 232.80 216.00 232.80 626 +0.00(+0.00%)
Sep 05, 2019 240.00 244.80 228.00 232.80 577 -8.47(-3.51%)
Sep 04, 2019 254.40 254.40 240.00 241.27 408 -10.73(-4.26%)
Sep 03, 2019 244.80 254.40 244.80 252.00 395 +12.00(+5.00%)
Aug 30, 2019 247.20 254.40 230.88 240.00 548 -4.80(-1.96%)
Aug 29, 2019 273.60 273.60 242.40 244.80 1,438 -19.20(-7.27%)
Aug 28, 2019 266.40 295.20 240.00 264.00 8,367 +5.66(+2.19%)
Aug 27, 2019 264.00 264.00 254.66 258.34 185 -5.66(-2.15%)
Aug 26, 2019 259.20 266.40 247.20 264.00 319 +7.20(+2.80%)
Aug 23, 2019 252.00 266.40 252.00 256.80 351 +2.40(+0.94%)
Aug 22, 2019 259.20 259.20 247.20 254.40 351 -7.20(-2.75%)
Aug 21, 2019 264.00 264.00 247.49 261.60 80 +0.00(+0.00%)
Aug 20, 2019 242.40 261.60 242.40 261.60 291 +12.00(+4.81%)
Aug 19, 2019 259.20 276.00 240.00 249.60 469 -14.40(-5.45%)
Aug 16, 2019 252.00 264.00 240.00 264.00 288 +12.00(+4.76%)
Aug 15, 2019 244.80 256.80 242.40 252.00 186 +4.80(+1.94%)
Aug 14, 2019 264.00 264.00 247.20 247.20 701 -21.60(-8.04%)
Aug 13, 2019 276.00 278.40 264.00 268.80 242 -2.40(-0.88%)
Aug 12, 2019 278.40 278.40 268.80 271.20 335 -2.40(-0.88%)
Aug 09, 2019 288.00 288.00 244.80 273.60 776 +0.00(+0.00%)
Aug 08, 2019 280.80 288.00 268.80 273.60 203 -7.20(-2.56%)
Aug 07, 2019 268.80 283.20 256.01 280.80 195 +12.00(+4.46%)
Aug 06, 2019 276.00 290.40 225.60 268.80 1,053 -9.60(-3.45%)
Aug 05, 2019 288.00 295.20 278.40 278.40 225 -9.60(-3.33%)
Aug 02, 2019 295.20 295.20 278.40 288.00 575 -7.20(-2.44%)
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.