Skip to main content

Soligenix Inc (NQ: SNGX )

0.3926 +0.0026 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.20 19.20 19.20 144,185 -1.20(-5.88%)
Dec 30, 2020 18.90 20.55 18.45 20.40 144,185 +1.50(+7.94%)
Dec 29, 2020 19.80 20.10 18.15 18.90 161,163 -0.90(-4.55%)
Dec 28, 2020 20.85 21.00 19.65 19.80 163,222 -0.30(-1.49%)
Dec 24, 2020 19.95 20.11 19.50 20.10 86,440 +0.00(+0.00%)
Dec 23, 2020 20.70 21.45 19.50 20.10 266,077 -0.75(-3.60%)
Dec 22, 2020 19.20 20.85 18.15 20.85 912,082 -20.25(-49.27%)
Dec 21, 2020 40.50 41.70 39.60 41.10 40,094 +0.90(+2.24%)
Dec 18, 2020 41.25 41.40 39.00 40.20 46,280 -1.05(-2.55%)
Dec 17, 2020 37.35 42.00 36.45 41.25 112,448 +3.75(+10.00%)
Dec 16, 2020 35.40 39.45 34.80 37.50 95,963 +2.70(+7.76%)
Dec 15, 2020 35.25 36.00 34.65 34.80 32,999 +0.15(+0.43%)
Dec 14, 2020 35.70 36.45 34.50 34.65 46,686 +0.15(+0.43%)
Dec 11, 2020 36.00 36.75 33.75 34.50 41,900 -0.60(-1.71%)
Dec 10, 2020 36.30 36.45 34.50 35.10 33,235 -0.60(-1.68%)
Dec 09, 2020 36.00 36.60 33.90 35.70 53,352 +1.05(+3.03%)
Dec 08, 2020 37.20 37.20 33.90 34.65 39,161 -0.75(-2.12%)
Dec 07, 2020 37.80 38.25 34.80 35.40 40,733 -2.10(-5.60%)
Dec 04, 2020 36.15 41.10 34.80 37.50 188,640 +3.15(+9.17%)
Dec 03, 2020 34.80 35.25 33.75 34.35 14,655 -0.30(-0.87%)
Dec 02, 2020 33.45 35.25 32.25 34.65 17,635 +1.05(+3.12%)
Dec 01, 2020 34.80 35.25 32.85 33.60 25,365 -0.45(-1.32%)
Nov 30, 2020 32.85 34.50 32.85 34.05 38,257 +1.35(+4.13%)
Nov 27, 2020 30.90 33.30 30.60 32.70 15,046 +1.80(+5.83%)
Nov 25, 2020 31.50 31.80 30.45 30.90 30,626 -0.30(-0.96%)
Nov 24, 2020 32.85 33.00 31.05 31.20 27,823 -1.05(-3.26%)
Nov 23, 2020 34.35 34.50 30.90 32.25 30,746 -0.75(-2.27%)
Nov 20, 2020 36.00 37.05 31.50 33.00 63,453 -3.30(-9.09%)
Nov 19, 2020 33.75 37.50 33.50 36.30 94,579 +3.15(+9.50%)
Nov 18, 2020 31.20 33.75 30.00 33.15 71,175 +1.95(+6.25%)
Nov 17, 2020 29.40 31.50 28.20 31.20 50,467 +3.00(+10.64%)
Nov 16, 2020 27.00 28.80 26.46 28.20 30,041 +1.20(+4.44%)
Nov 13, 2020 26.40 27.00 25.95 27.00 14,900 +1.20(+4.65%)
Nov 12, 2020 25.20 26.70 25.20 25.80 17,604 +0.30(+1.18%)
Nov 11, 2020 24.90 25.80 24.60 25.50 12,695 +0.75(+3.03%)
Nov 10, 2020 24.90 25.35 24.60 24.75 9,734 -0.30(-1.20%)
Nov 09, 2020 25.35 25.50 24.75 25.05 14,070 +0.45(+1.83%)
Nov 06, 2020 25.50 25.50 24.30 24.60 11,073 -0.30(-1.20%)
Nov 05, 2020 24.60 25.95 24.00 24.90 20,865 +0.75(+3.11%)
Nov 04, 2020 24.60 25.65 23.70 24.15 20,953 -0.15(-0.62%)
Nov 03, 2020 24.15 24.60 23.40 24.30 22,550 +0.45(+1.89%)
Nov 02, 2020 25.05 25.35 23.25 23.85 53,488 -1.65(-6.47%)
Oct 30, 2020 25.20 30.30 24.15 25.50 267,026 +0.15(+0.59%)
Oct 29, 2020 25.80 25.80 24.75 25.35 15,553 -0.15(-0.59%)
Oct 28, 2020 25.50 26.10 24.75 25.50 20,602 -0.75(-2.86%)
Oct 27, 2020 26.70 26.70 25.50 26.25 21,968 +0.30(+1.16%)
Oct 26, 2020 26.70 26.70 24.90 25.95 26,425 -1.35(-4.95%)
Oct 23, 2020 25.35 28.20 25.20 27.30 109,146 +2.55(+10.30%)
Oct 22, 2020 25.95 29.40 24.00 24.75 91,529 +0.00(+0.00%)
Oct 21, 2020 25.35 25.95 24.75 24.75 12,374 -0.75(-2.94%)
Oct 20, 2020 25.50 26.31 25.50 25.50 15,457 -0.30(-1.16%)
Oct 19, 2020 27.00 27.00 25.80 25.80 9,054 -1.05(-3.91%)
Oct 16, 2020 26.25 26.85 25.95 26.85 7,306 +0.60(+2.29%)
Oct 15, 2020 26.25 26.55 25.65 26.25 9,240 -0.15(-0.57%)
Oct 14, 2020 26.40 27.15 26.25 26.40 5,790 -0.30(-1.12%)
Oct 13, 2020 27.15 27.90 26.40 26.70 7,560 -0.30(-1.11%)
Oct 12, 2020 27.90 28.20 26.70 27.00 7,995 +0.15(+0.56%)
Oct 09, 2020 27.75 28.35 26.25 26.85 17,160 -1.05(-3.76%)
Oct 08, 2020 27.90 28.50 27.45 27.90 11,507 +0.45(+1.64%)
Oct 07, 2020 27.00 27.75 26.85 27.45 8,356 +0.60(+2.23%)
Oct 06, 2020 26.85 28.35 26.55 26.85 11,928 -0.30(-1.10%)
Oct 05, 2020 25.95 27.45 25.80 27.15 11,358 +1.05(+4.02%)
Oct 02, 2020 26.40 26.89 25.65 26.10 17,800 -0.90(-3.33%)
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.