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

Soligenix Inc (NQ: SNGX )

0.3839 -0.0087 (-2.22%)
Streaming Delayed Price Updated: 3:52 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 (%)
Feb 28, 2022 10.80 11.25 10.35 10.80 8,256 -0.00(-0.01%)
Feb 25, 2022 10.50 11.03 10.20 10.80 8,862 +0.30(+2.87%)
Feb 24, 2022 10.50 10.95 10.35 10.50 12,111 -0.75(-6.67%)
Feb 23, 2022 10.80 11.25 10.80 11.25 15,118 +0.55(+5.16%)
Feb 22, 2022 10.44 10.95 10.37 10.70 13,056 +0.50(+4.88%)
Feb 18, 2022 10.20 0 +0.51(+5.31%)
Feb 17, 2022 9.601 9.825 9.451 9.685 12,698 -0.06(-0.66%)
Feb 16, 2022 9.600 10.29 9.468 9.750 19,578 +0.16(+1.64%)
Feb 15, 2022 9.153 9.761 9.150 9.592 11,682 +0.22(+2.32%)
Feb 14, 2022 9.750 9.750 9.150 9.375 7,639 -0.06(-0.65%)
Feb 11, 2022 9.444 9.450 9.159 9.437 7,394 +0.23(+2.46%)
Feb 10, 2022 9.363 9.758 9.150 9.210 13,098 -0.51(-5.20%)
Feb 09, 2022 10.28 10.28 9.468 9.716 11,000 +0.48(+5.16%)
Feb 08, 2022 9.450 9.525 9.150 9.239 7,323 -0.02(-0.21%)
Feb 07, 2022 9.303 9.600 9.150 9.258 6,284 -0.05(-0.48%)
Feb 04, 2022 9.015 9.750 9.015 9.303 5,537 -0.06(-0.62%)
Feb 03, 2022 9.315 9.150 9.361 2,964 -0.10(-1.09%)
Feb 02, 2022 9.633 9.825 9.150 9.465 8,569 -0.26(-2.68%)
Feb 01, 2022 9.259 10.05 9.155 9.726 10,371 +0.48(+5.17%)
Jan 31, 2022 9.150 9.750 9.018 9.248 7,259 +0.00(+0.00%)
Jan 28, 2022 9.211 9.600 8.853 9.248 18,313 +0.05(+0.51%)
Jan 27, 2022 9.450 9.900 9.000 9.201 9,659 +0.03(+0.38%)
Jan 26, 2022 9.450 9.900 9.020 9.166 16,900 -0.17(-1.78%)
Jan 25, 2022 9.299 9.450 8.703 9.333 29,457 +0.17(+1.85%)
Jan 24, 2022 9.324 9.450 8.700 9.164 35,548 -0.38(-3.93%)
Jan 21, 2022 10.20 10.20 9.198 9.539 24,019 -0.64(-6.33%)
Jan 20, 2022 9.450 11.40 9.324 10.18 56,920 +0.92(+9.87%)
Jan 19, 2022 9.330 9.450 8.859 9.268 20,282 -0.11(-1.14%)
Jan 18, 2022 9.750 9.957 9.300 9.375 10,148 -0.32(-3.27%)
Jan 14, 2022 9.691 0 +0.16(+1.73%)
Jan 13, 2022 9.606 10.65 9.180 9.527 102,419 -0.07(-0.77%)
Jan 12, 2022 9.325 10.11 9.300 9.600 23,428 +0.15(+1.59%)
Jan 11, 2022 9.750 9.874 9.068 9.450 42,916 -0.53(-5.26%)
Jan 10, 2022 10.20 10.20 9.750 9.975 30,662 -0.41(-3.97%)
Jan 07, 2022 9.900 11.25 9.900 10.39 50,286 +0.34(+3.36%)
Jan 06, 2022 10.20 10.54 9.834 10.05 46,432 -0.27(-2.66%)
Jan 05, 2022 10.27 10.80 10.20 10.32 51,183 -0.59(-5.43%)
Jan 04, 2022 11.55 13.65 10.65 10.92 682,375 +0.61(+5.94%)
Jan 03, 2022 10.05 10.80 9.832 10.30 22,134 +0.40(+4.04%)
Dec 31, 2021 10.30 10.45 9.900 9.905 41,542 -0.55(-5.27%)
Dec 30, 2021 10.35 11.40 10.21 10.46 42,542 -0.05(-0.44%)
Dec 29, 2021 11.10 11.27 10.37 10.50 35,193 -0.75(-6.65%)
Dec 28, 2021 12.76 12.90 11.10 11.25 26,016 -1.60(-12.46%)
Dec 27, 2021 11.40 13.95 11.25 12.85 58,321 +1.34(+11.61%)
Dec 23, 2021 11.25 11.55 10.98 11.52 15,052 -0.03(-0.30%)
Dec 22, 2021 11.25 11.70 11.10 11.55 11,400 +0.29(+2.60%)
Dec 21, 2021 10.95 11.54 10.95 11.26 12,471 +0.33(+2.98%)
Dec 20, 2021 10.74 10.95 10.43 10.93 23,637 -0.28(-2.51%)
Dec 17, 2021 11.25 11.40 10.23 11.21 23,244 +0.44(+4.11%)
Dec 16, 2021 11.25 11.25 10.58 10.77 14,858 -0.18(-1.63%)
Dec 15, 2021 10.80 11.15 10.37 10.95 20,106 +0.43(+4.14%)
Dec 14, 2021 11.10 11.10 10.52 10.52 30,553 -0.73(-6.53%)
Dec 13, 2021 11.40 11.70 11.11 11.25 21,485 -0.21(-1.81%)
Dec 10, 2021 11.70 11.77 11.40 11.46 20,820 -0.24(-2.09%)
Dec 09, 2021 11.55 12.40 11.45 11.70 24,320 -0.01(-0.10%)
Dec 08, 2021 11.70 12.00 11.70 11.71 18,114 -0.22(-1.81%)
Dec 07, 2021 11.55 12.27 11.55 11.93 13,532 +0.20(+1.67%)
Dec 06, 2021 12.00 11.93 11.25 11.73 20,201 -0.27(-2.22%)
Dec 03, 2021 11.70 12.27 11.25 12.00 26,731 +0.30(+2.54%)
Dec 02, 2021 12.45 12.60 11.27 11.70 41,090 -0.60(-4.85%)
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.