Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Soligenix Inc (NQ: SNGX )

3.310 -0.050 (-1.49%)
Streaming Delayed Price Updated: 3:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.360 3.405 3.280 3.310 27,933 -0.05(-1.49%)
Nov 21, 2024 3.510 3.510 3.360 3.360 11,129 -0.15(-4.27%)
Nov 20, 2024 3.510 3.530 3.410 3.510 22,366 -0.02(-0.57%)
Nov 19, 2024 3.490 3.605 3.430 3.530 11,589 +0.01(+0.28%)
Nov 18, 2024 3.530 3.597 3.470 3.520 19,840 -0.02(-0.56%)
Nov 15, 2024 3.675 3.675 3.510 3.540 16,193 -0.14(-3.80%)
Nov 14, 2024 3.630 3.710 3.500 3.680 16,828 +0.05(+1.38%)
Nov 13, 2024 3.690 3.740 3.570 3.630 29,239 -0.02(-0.55%)
Nov 12, 2024 3.600 3.700 3.550 3.650 37,534 +0.06(+1.67%)
Nov 11, 2024 3.530 3.870 3.414 3.590 216,230 +0.09(+2.57%)
Nov 08, 2024 3.470 3.570 3.410 3.500 29,887 +0.03(+0.86%)
Nov 07, 2024 3.510 3.690 3.460 3.470 27,710 -0.03(-0.86%)
Nov 06, 2024 3.750 3.750 3.500 3.500 33,631 -0.12(-3.31%)
Nov 05, 2024 3.630 3.720 3.610 3.620 12,388 -0.03(-0.82%)
Nov 04, 2024 3.840 3.840 3.590 3.650 43,870 -0.21(-5.44%)
Nov 01, 2024 3.710 3.860 3.620 3.860 68,702 +0.19(+5.18%)
Oct 31, 2024 3.770 3.820 3.600 3.670 41,254 -0.06(-1.61%)
Oct 30, 2024 3.800 3.800 3.660 3.730 19,946 -0.07(-1.84%)
Oct 29, 2024 3.970 3.973 3.780 3.800 15,306 -0.16(-4.04%)
Oct 28, 2024 3.930 3.990 3.699 3.960 51,193 +0.08(+2.06%)
Oct 25, 2024 3.740 3.910 3.665 3.880 61,946 +0.16(+4.30%)
Oct 24, 2024 3.590 3.750 3.510 3.720 65,970 +0.14(+3.91%)
Oct 23, 2024 3.680 3.710 3.550 3.580 58,303 -0.17(-4.53%)
Oct 22, 2024 3.610 3.830 3.610 3.750 110,671 +0.16(+4.46%)
Oct 21, 2024 3.800 3.899 3.500 3.590 169,444 -0.28(-7.12%)
Oct 18, 2024 3.610 3.870 3.500 3.865 125,114 +0.24(+6.47%)
Oct 17, 2024 3.550 3.650 3.530 3.630 39,474 +0.10(+2.83%)
Oct 16, 2024 3.600 3.600 3.530 3.530 27,371 -0.07(-1.94%)
Oct 15, 2024 3.600 3.650 3.550 3.600 46,955 +0.08(+2.27%)
Oct 14, 2024 3.910 3.910 3.500 3.520 138,916 -0.38(-9.74%)
Oct 11, 2024 3.970 4.000 3.760 3.900 103,711 -0.09(-2.26%)
Oct 10, 2024 4.000 4.077 3.900 3.990 62,051 -0.02(-0.50%)
Oct 09, 2024 4.010 4.290 3.980 4.010 144,526 -0.03(-0.74%)
Oct 08, 2024 4.220 4.220 3.970 4.040 63,083 -0.19(-4.49%)
Oct 07, 2024 3.850 4.450 3.850 4.230 341,178 +0.36(+9.30%)
Oct 04, 2024 3.900 4.000 3.660 3.870 149,059 -0.08(-2.03%)
Oct 03, 2024 4.140 4.180 3.860 3.950 505,339 -0.92(-18.89%)
Oct 02, 2024 3.740 4.870 3.660 4.870 2,452,720 +1.07(+28.16%)
Oct 01, 2024 3.990 3.990 3.750 3.800 46,566 -0.17(-4.28%)
Sep 30, 2024 3.760 4.132 3.760 3.970 100,373 +0.21(+5.59%)
Sep 27, 2024 3.890 3.940 3.750 3.760 23,449 -0.09(-2.34%)
Sep 26, 2024 4.040 4.040 3.770 3.850 33,070 -0.13(-3.27%)
Sep 25, 2024 3.850 4.038 3.815 3.980 48,896 +0.11(+2.84%)
Sep 24, 2024 3.900 3.970 3.620 3.870 98,284 +0.00(+0.05%)
Sep 23, 2024 3.890 4.128 3.600 3.868 289,625 +0.05(+1.26%)
Sep 20, 2024 3.810 4.100 3.729 3.820 99,391 -0.01(-0.26%)
Sep 19, 2024 4.170 4.170 3.600 3.830 99,346 -0.18(-4.49%)
Sep 18, 2024 3.690 4.220 3.620 4.010 106,255 +0.39(+10.77%)
Sep 17, 2024 3.670 3.670 3.510 3.620 44,838 +0.11(+3.13%)
Sep 16, 2024 3.590 3.660 3.500 3.510 29,413 -0.10(-2.77%)
Sep 13, 2024 3.510 3.800 3.455 3.610 168,975 +0.18(+5.25%)
Sep 12, 2024 3.430 3.480 3.400 3.430 19,422 -0.01(-0.29%)
Sep 11, 2024 3.560 3.607 3.390 3.440 44,191 -0.10(-2.82%)
Sep 10, 2024 3.690 3.760 3.500 3.540 53,348 -0.14(-3.80%)
Sep 09, 2024 3.790 3.830 3.600 3.680 38,038 -0.06(-1.60%)
Sep 06, 2024 4.120 4.310 3.740 3.740 40,239 -0.41(-9.88%)
Sep 05, 2024 4.010 4.280 3.960 4.150 53,550 +0.08(+1.97%)
Sep 04, 2024 3.790 4.250 3.600 4.070 165,415 +0.26(+6.82%)
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.