Skip to main content

Soligenix Inc (NQ: SNGX )

0.3500 -0.0115 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.3599 0.3784 0.3315 0.3500 185,811 -0.01(-3.18%)
May 28, 2024 0.3717 0.3736 0.3560 0.3615 96,663 -0.00(-0.96%)
May 24, 2024 0.3600 0.3900 0.3212 0.3650 448,305 +0.01(+1.67%)
May 23, 2024 0.3856 0.3880 0.3410 0.3590 709,503 -0.03(-8.65%)
May 22, 2024 0.3778 0.4400 0.3701 0.3930 927,433 +0.02(+4.52%)
May 21, 2024 0.3835 0.3950 0.3750 0.3760 183,362 -0.01(-2.06%)
May 20, 2024 0.4050 0.4050 0.3827 0.3839 128,951 -0.01(-2.22%)
May 17, 2024 0.3928 0.3999 0.3851 0.3926 164,170 +0.00(+0.67%)
May 16, 2024 0.3700 0.3928 0.3700 0.3900 306,872 +0.03(+7.29%)
May 15, 2024 0.3992 0.3992 0.3609 0.3635 482,899 -0.03(-6.77%)
May 14, 2024 0.3870 0.4050 0.3830 0.3899 269,205 -0.00(-0.03%)
May 13, 2024 0.4080 0.4080 0.3830 0.3900 364,002 -0.01(-2.23%)
May 10, 2024 0.3984 0.4083 0.3930 0.3989 205,669 -0.01(-1.75%)
May 09, 2024 0.4000 0.4138 0.3950 0.4060 68,864 -0.00(-0.49%)
May 08, 2024 0.4040 0.4186 0.3900 0.4080 147,614 +0.01(+1.80%)
May 07, 2024 0.4300 0.4289 0.3952 0.4008 207,221 -0.01(-2.67%)
May 06, 2024 0.4200 0.4249 0.4051 0.4118 129,420 +0.01(+1.80%)
May 03, 2024 0.4020 0.4297 0.3958 0.4045 296,731 +0.00(+0.00%)
May 02, 2024 0.3960 0.4097 0.3921 0.4045 149,607 +0.01(+2.15%)
May 01, 2024 0.4000 0.4099 0.3900 0.3960 97,569 +0.01(+1.54%)
Apr 30, 2024 0.4101 0.4154 0.3900 0.3900 174,128 -0.02(-5.80%)
Apr 29, 2024 0.4300 0.4260 0.4140 0.4140 120,404 -0.00(-0.24%)
Apr 26, 2024 0.4000 0.4300 0.4000 0.4150 269,354 -0.01(-2.81%)
Apr 25, 2024 0.3764 0.4400 0.3764 0.4270 684,696 +0.04(+11.49%)
Apr 24, 2024 0.4060 0.4060 0.3823 0.3830 497,198 -0.02(-4.25%)
Apr 23, 2024 0.3900 0.4100 0.3900 0.4000 448,941 -0.01(-1.43%)
Apr 22, 2024 0.4100 0.4250 0.3950 0.4058 642,180 -0.03(-5.85%)
Apr 19, 2024 0.4100 0.4410 0.3872 0.4310 1,027,079 -0.00(-0.99%)
Apr 18, 2024 0.4600 0.4680 0.4110 0.4353 6,322,131 -0.07(-14.65%)
Apr 17, 2024 0.4810 0.5421 0.4400 0.5100 4,388,113 +0.04(+8.05%)
Apr 16, 2024 0.5460 0.6100 0.4600 0.4720 9,075,630 +0.00(+0.43%)
Apr 15, 2024 0.6770 0.9324 0.4500 0.4700 134,439,696 +0.08(+21.73%)
Apr 12, 2024 0.4098 0.4099 0.3705 0.3861 266,869 -0.00(-0.67%)
Apr 11, 2024 0.4800 0.4822 0.3873 0.3887 1,533,556 -0.07(-16.05%)
Apr 10, 2024 0.4651 0.4701 0.4517 0.4630 104,233 -0.00(-0.45%)
Apr 09, 2024 0.4800 0.4860 0.4600 0.4651 646,774 -0.02(-4.00%)
Apr 08, 2024 0.4800 0.5000 0.4601 0.4845 513,043 +0.01(+2.76%)
Apr 05, 2024 0.5000 0.5050 0.4701 0.4715 75,490 +0.00(+0.30%)
Apr 04, 2024 0.5098 0.5098 0.4501 0.4701 138,655 -0.02(-3.11%)
Apr 03, 2024 0.5382 0.5593 0.4600 0.4852 270,048 -0.05(-10.15%)
Apr 02, 2024 0.5700 0.5700 0.5211 0.5400 78,479 -0.02(-3.57%)
Apr 01, 2024 0.6000 0.6001 0.5500 0.5600 198,635 -0.04(-6.67%)
Mar 28, 2024 0.5930 0.6100 0.5924 0.6000 137,612 -0.01(-1.17%)
Mar 27, 2024 0.6000 0.6119 0.6000 0.6071 166,031 +0.02(+2.90%)
Mar 26, 2024 0.6200 0.6200 0.5700 0.5900 61,865 -0.03(-4.84%)
Mar 25, 2024 0.6200 0.6400 0.6040 0.6200 41,469 -0.01(-2.33%)
Mar 22, 2024 0.6204 0.6600 0.6204 0.6348 27,113 -0.01(-0.81%)
Mar 21, 2024 0.6462 0.6500 0.6153 0.6400 12,171 +0.01(+2.35%)
Mar 20, 2024 0.6400 0.6500 0.6115 0.6253 39,370 +0.00(+0.69%)
Mar 19, 2024 0.6011 0.6500 0.6000 0.6210 52,437 +0.01(+1.80%)
Mar 18, 2024 0.6284 0.6430 0.6000 0.6100 200,122 -0.01(-1.61%)
Mar 15, 2024 0.6400 0.6911 0.6200 0.6200 95,563 -0.02(-2.64%)
Mar 14, 2024 0.7000 0.7100 0.6300 0.6368 160,482 -0.07(-9.78%)
Mar 13, 2024 0.7100 0.7500 0.7000 0.7058 52,053 -0.00(-0.59%)
Mar 12, 2024 0.7490 0.7490 0.7010 0.7100 67,913 -0.03(-3.61%)
Mar 11, 2024 0.7700 0.7768 0.6952 0.7366 235,211 -0.03(-3.94%)
Mar 08, 2024 0.8000 0.8000 0.7620 0.7668 80,481 -0.02(-2.94%)
Mar 07, 2024 0.8000 0.8099 0.7712 0.7900 75,763 +0.01(+0.74%)
Mar 06, 2024 0.8100 0.8250 0.7522 0.7842 158,536 -0.04(-4.32%)
Mar 05, 2024 0.8000 0.8198 0.8000 0.8196 119,832 +0.02(+2.45%)
Mar 04, 2024 0.7800 0.8100 0.7777 0.8000 152,719 +0.03(+4.44%)
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.