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 (%)
Sep 30, 2022 115.13 115.13 103.99 104.81 805 -9.86(-8.60%)
Sep 29, 2022 116.78 116.78 112.82 114.67 138 -0.53(-0.46%)
Sep 28, 2022 119.98 120.00 112.97 115.20 456 -2.59(-2.20%)
Sep 27, 2022 120.00 123.60 117.60 117.79 273 +0.77(+0.66%)
Sep 26, 2022 120.00 122.62 115.20 117.02 286 -4.75(-3.90%)
Sep 23, 2022 127.20 130.56 120.02 121.78 561 -7.56(-5.85%)
Sep 22, 2022 146.40 146.40 128.38 129.34 260 -5.69(-4.21%)
Sep 21, 2022 148.80 151.20 129.62 135.02 1,282 -12.58(-8.52%)
Sep 20, 2022 156.00 160.80 144.00 147.60 498 -8.40(-5.38%)
Sep 19, 2022 144.24 159.58 144.24 156.00 487 -4.80(-2.99%)
Sep 16, 2022 158.40 164.38 144.00 160.80 487 -4.15(-2.52%)
Sep 15, 2022 160.80 168.00 160.80 164.95 97 +1.75(+1.07%)
Sep 14, 2022 165.60 168.00 160.80 163.20 236 +1.58(+0.98%)
Sep 13, 2022 147.26 166.92 147.26 161.62 308 -1.54(-0.94%)
Sep 12, 2022 158.40 170.38 158.47 163.15 193 -3.05(-1.83%)
Sep 09, 2022 176.40 176.40 160.80 166.20 159 -4.22(-2.48%)
Sep 08, 2022 176.88 176.88 166.51 170.42 169 +1.66(+0.98%)
Sep 07, 2022 165.41 176.33 161.28 168.77 232 +3.17(+1.91%)
Sep 06, 2022 175.18 177.60 163.49 165.60 469 -7.20(-4.17%)
Sep 02, 2022 180.02 182.40 170.06 172.80 644 -11.54(-6.26%)
Sep 01, 2022 189.60 192.94 180.00 184.34 196 -2.38(-1.27%)
Aug 31, 2022 194.38 194.38 186.31 186.72 168 -7.68(-3.95%)
Aug 30, 2022 192.00 194.40 188.88 194.40 154 +1.18(+0.61%)
Aug 29, 2022 188.88 203.14 188.88 193.22 81 +2.42(+1.27%)
Aug 26, 2022 198.65 215.98 185.04 190.80 717 -7.85(-3.95%)
Aug 25, 2022 198.72 203.95 192.00 198.65 126 -0.55(-0.28%)
Aug 24, 2022 194.40 203.76 194.40 199.20 218 +3.58(+1.83%)
Aug 23, 2022 182.40 203.76 182.21 195.62 469 -3.07(-1.55%)
Aug 22, 2022 201.60 201.60 192.12 198.70 152 -0.50(-0.25%)
Aug 19, 2022 192.00 204.00 187.34 199.20 620 +7.18(+3.74%)
Aug 18, 2022 201.60 204.00 189.60 192.02 1,467 -14.76(-7.14%)
Aug 17, 2022 204.00 208.80 200.35 206.78 520 +0.48(+0.23%)
Aug 16, 2022 209.95 213.60 205.66 206.30 393 -3.22(-1.53%)
Aug 15, 2022 208.80 216.00 205.63 209.52 394 -2.93(-1.38%)
Aug 12, 2022 206.40 216.00 206.40 212.45 323 +3.65(+1.75%)
Aug 11, 2022 206.35 212.47 201.84 208.80 390 +2.42(+1.17%)
Aug 10, 2022 204.00 211.18 199.20 206.38 244 +2.38(+1.16%)
Aug 09, 2022 208.80 218.40 204.00 204.00 614 -10.08(-4.71%)
Aug 08, 2022 214.80 218.40 206.64 214.08 567 -3.12(-1.44%)
Aug 05, 2022 214.80 218.40 212.40 217.20 247 +4.22(+1.98%)
Aug 04, 2022 208.42 219.24 206.40 212.98 676 -5.42(-2.48%)
Aug 03, 2022 223.20 225.34 216.00 218.40 438 -6.74(-3.00%)
Aug 02, 2022 206.40 225.60 206.62 225.14 979 +12.14(+5.70%)
Aug 01, 2022 208.80 228.00 206.40 213.00 1,000 +2.90(+1.38%)
Jul 29, 2022 220.80 220.80 206.64 210.10 462 -6.17(-2.85%)
Jul 28, 2022 225.60 228.00 211.20 216.26 975 +5.81(+2.76%)
Jul 27, 2022 216.00 239.98 206.40 210.46 2,292 -1.49(-0.70%)
Jul 26, 2022 204.00 239.35 196.80 211.94 3,647 +12.72(+6.38%)
Jul 25, 2022 170.40 204.00 165.62 199.22 1,579 +16.08(+8.78%)
Jul 22, 2022 181.56 192.00 180.00 183.14 592 -1.20(-0.65%)
Jul 21, 2022 196.80 202.75 177.48 184.34 1,060 -8.40(-4.36%)
Jul 20, 2022 177.58 218.83 174.00 192.74 5,648 +19.20(+11.06%)
Jul 19, 2022 175.20 176.40 164.83 173.54 822 +5.83(+3.48%)
Jul 18, 2022 163.20 168.00 156.00 167.71 663 +3.55(+2.16%)
Jul 15, 2022 165.60 168.00 150.14 164.16 861 +6.96(+4.43%)
Jul 14, 2022 157.97 158.40 146.90 157.20 220 -3.17(-1.98%)
Jul 13, 2022 150.00 166.37 144.00 160.37 602 -4.01(-2.44%)
Jul 12, 2022 168.00 168.00 156.38 164.38 644 +8.02(+5.13%)
Jul 11, 2022 148.80 165.58 146.23 156.36 1,839 +13.54(+9.48%)
Jul 08, 2022 132.00 142.82 132.00 142.82 567 +11.40(+8.67%)
Jul 07, 2022 137.14 141.60 121.58 131.42 1,159 -7.78(-5.59%)
Jul 06, 2022 139.20 146.18 139.20 139.20 411 +1.90(+1.38%)
Jul 05, 2022 139.20 139.20 129.89 137.30 557 -2.09(-1.50%)
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.