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

Soligenix Inc (NQ: SNGX )

3.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2017 660.02 688.80 612.00 648.00 273 -24.00(-3.57%)
Mar 30, 2017 696.00 732.00 660.00 672.00 684 -24.00(-3.45%)
Mar 29, 2017 643.20 763.20 624.00 696.00 1,925 +52.80(+8.21%)
Mar 28, 2017 643.20 643.20 580.80 643.20 270 +55.20(+9.39%)
Mar 27, 2017 592.97 592.97 547.20 588.00 140 +21.60(+3.81%)
Mar 24, 2017 544.80 587.18 544.80 566.40 45 -11.18(-1.94%)
Mar 23, 2017 566.88 597.12 548.81 577.58 94 +14.71(+2.61%)
Mar 22, 2017 561.60 581.93 552.00 562.87 90 -1.13(-0.20%)
Mar 21, 2017 600.00 621.58 559.20 564.00 118 -45.60(-7.48%)
Mar 20, 2017 628.80 645.60 602.40 609.60 187 -38.40(-5.93%)
Mar 17, 2017 727.20 727.20 633.60 648.00 401 -67.20(-9.40%)
Mar 16, 2017 643.20 715.20 600.91 715.20 633 +72.00(+11.19%)
Mar 15, 2017 669.60 672.00 624.00 643.20 329 -7.20(-1.11%)
Mar 14, 2017 684.00 700.80 615.62 650.40 302 -55.20(-7.82%)
Mar 13, 2017 600.00 738.82 600.00 705.60 1,353 +79.20(+12.64%)
Mar 10, 2017 564.00 691.20 559.20 626.40 4,020 +67.20(+12.02%)
Mar 09, 2017 518.40 568.80 513.60 559.20 323 +48.00(+9.39%)
Mar 08, 2017 499.20 518.40 493.61 511.20 45 +11.64(+2.33%)
Mar 07, 2017 504.00 504.10 485.50 499.56 124 -4.44(-0.88%)
Mar 06, 2017 506.40 540.00 499.20 504.00 117 +0.00(+0.00%)
Mar 03, 2017 484.80 513.12 484.80 504.00 95 +7.20(+1.45%)
Mar 02, 2017 501.60 501.60 484.37 496.80 187 -4.80(-0.96%)
Mar 01, 2017 475.20 519.36 475.20 501.60 159 +26.40(+5.56%)
Feb 28, 2017 523.20 523.20 475.20 475.20 161 -2.40(-0.50%)
Feb 27, 2017 506.40 517.94 468.00 477.60 139 -9.60(-1.97%)
Feb 24, 2017 506.40 516.00 456.00 487.20 409 -26.40(-5.14%)
Feb 23, 2017 576.00 585.60 499.20 513.60 746 -57.60(-10.08%)
Feb 22, 2017 537.60 700.80 537.60 571.20 5,512 +43.20(+8.18%)
Feb 21, 2017 537.60 537.60 518.40 528.00 73 -14.40(-2.65%)
Feb 17, 2017 542.40 542.40 542.40 0 -14.40(-2.59%)
Feb 16, 2017 545.64 566.59 545.64 556.80 14 +14.40(+2.65%)
Feb 15, 2017 558.70 561.60 540.00 542.40 20 -12.00(-2.16%)
Feb 14, 2017 523.20 566.40 506.40 554.40 127 +12.00(+2.21%)
Feb 13, 2017 516.53 554.40 516.53 542.40 9 -2.38(-0.44%)
Feb 10, 2017 492.00 544.78 492.00 544.78 87 +21.58(+4.12%)
Feb 09, 2017 540.48 540.48 523.20 523.20 22 -9.60(-1.80%)
Feb 08, 2017 542.40 544.80 532.80 532.80 41 +0.00(+0.00%)
Feb 07, 2017 554.40 567.74 528.00 532.80 119 -33.60(-5.93%)
Feb 06, 2017 580.06 580.06 564.00 566.40 70 -2.40(-0.42%)
Feb 03, 2017 600.26 623.14 564.00 568.80 96 -36.00(-5.95%)
Feb 02, 2017 604.80 607.08 579.91 604.80 37 +16.80(+2.86%)
Feb 01, 2017 600.00 600.00 588.00 588.00 14 -16.22(-2.69%)
Jan 31, 2017 590.40 604.22 564.00 604.22 18 -5.38(-0.88%)
Jan 30, 2017 600.00 631.20 550.46 609.60 71 +24.62(+4.21%)
Jan 27, 2017 584.02 584.98 584.02 584.98 17 +20.98(+3.72%)
Jan 26, 2017 556.80 585.60 556.80 564.00 16 +19.20(+3.52%)
Jan 25, 2017 552.00 559.42 541.34 544.80 139 -14.40(-2.58%)
Jan 24, 2017 578.40 590.40 554.40 559.20 36 -16.80(-2.92%)
Jan 23, 2017 595.20 597.60 576.00 576.00 57 -19.20(-3.23%)
Jan 20, 2017 600.00 600.00 595.20 595.20 28 +0.00(+0.00%)
Jan 19, 2017 600.00 607.20 595.20 595.20 30 -7.20(-1.20%)
Jan 18, 2017 619.20 657.60 595.20 602.40 626 -57.60(-8.73%)
Jan 17, 2017 602.40 669.60 564.00 660.00 512 +19.20(+3.00%)
Jan 13, 2017 640.80 640.80 640.80 0 -4.80(-0.74%)
Jan 12, 2017 636.00 672.00 576.00 645.60 134 +2.40(+0.37%)
Jan 11, 2017 636.00 657.60 576.00 643.20 303 +0.00(+0.00%)
Jan 10, 2017 662.40 743.98 642.22 643.20 740 -4.75(-0.73%)
Jan 09, 2017 655.20 672.00 644.76 647.95 362 +2.35(+0.36%)
Jan 06, 2017 648.00 648.00 638.40 645.60 98 +0.00(+0.00%)
Jan 05, 2017 648.00 648.00 643.20 645.60 367 +33.60(+5.49%)
Jan 04, 2017 576.00 612.00 568.80 612.00 111 +43.20(+7.59%)
Jan 03, 2017 552.00 580.80 540.00 568.80 78 +28.80(+5.33%)
Dec 30, 2016 540.00 540.00 540.00 0 -36.00(-6.25%)
Dec 29, 2016 535.20 576.00 518.69 576.00 110 +36.00(+6.67%)
Dec 28, 2016 556.80 564.00 536.50 540.00 105 -38.40(-6.64%)
Dec 27, 2016 600.00 607.20 506.40 578.40 349 -16.80(-2.82%)
Dec 23, 2016 595.20 595.20 595.20 0 -12.00(-1.98%)
Dec 22, 2016 590.40 607.20 492.00 607.20 459 +19.20(+3.27%)
Dec 21, 2016 633.60 633.60 588.00 588.00 187 -21.60(-3.54%)
Dec 20, 2016 612.00 624.00 597.60 609.60 299 +12.00(+2.01%)
Dec 19, 2016 585.60 619.20 580.80 597.60 395 +12.00(+2.05%)
Dec 16, 2016 624.00 624.00 576.00 585.60 337 -26.40(-4.31%)
Dec 15, 2016 578.40 662.40 571.20 612.00 235 +45.60(+8.05%)
Dec 14, 2016 566.40 578.40 552.00 566.40 343 +16.80(+3.06%)
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.