Soligenix Historical Data - SNGX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Soligenix Inc SNGX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.04 -2.7% 1.44 1.33 1.55 1.48 1.48 00:00:07
more quote information »

SNGX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.501.851.331.54942,289-0.06-4.0%
1 Month2.833.171.331.69748,588-1.39-49.12%
3 Months1.703.541.332.26593,667-0.26-15.29%
6 Months0.953.540.852.07351,2220.4951.58%
1 Year0.903.540.651.75252,9950.5460.0%
3 Years2.3745.080.652.12228,482-0.934-39.34%
5 Years1.607.600.44011.93184,661-0.16-10.0%

SNGX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 1.44 -0.08 -5.26% 1.48 1.84 1.33 506,660
Apr 03 2020 1.52 0.04 2.7% 1.49 1.75 1.40 1,392,845
Apr 02 2020 1.48 0.02 1.72% 1.45 1.58 1.33 270,968
Apr 01 2020 1.455 -0.23 -13.63% 1.65 1.79 1.45 433,312
Mar 31 2020 1.6847 0.19 13.07% 1.48 1.85 1.39 1,870,125
Mar 30 2020 1.49 -0.06 -3.87% 1.50 1.76 1.43 289,470
Mar 27 2020 1.55 -0.07 -4.32% 1.60 1.66 1.40 391,812
Mar 26 2020 1.62 -0.10 -5.81% 1.76 1.84 1.605 372,848
Mar 25 2020 1.72 -0.01 -0.58% 1.77 1.98 1.47 638,925
Mar 24 2020 1.73 0.27 18.49% 1.45 1.75 1.36 883,489
Mar 23 2020 1.46 -0.19 -11.52% 2.02 3.17 1.33 3,267,901
Mar 20 2020 1.65 -0.23 -12.23% 1.96 2.15 1.60 409,844
Mar 19 2020 1.88 0.30 18.61% 1.90 2.60 1.65 1,489,174
Mar 18 2020 1.585 -0.14 -8.15% 1.68 1.887 1.57 206,313
Mar 17 2020 1.7257 -0.02 -1.39% 1.77 1.9091 1.65 121,577
Mar 16 2020 1.75 -0.22 -11.17% 1.50 1.97 1.50 147,270
Mar 13 2020 1.97 0.06 3.14% 2.09 2.09 1.70 266,784
Mar 12 2020 1.9101 -0.65 -25.39% 2.13 2.45 1.70 768,894
Mar 11 2020 2.56 0.04 1.59% 2.50 2.735 2.01 337,334
Mar 10 2020 2.52 -0.13 -4.91% 2.81 2.83 2.33 423,261
Mar 09 2020 2.65 -0.35 -11.52% 2.83 2.90 2.60 450,850
See More Historical Prices »


Your Recent History
NASDAQ
SNGX
Soligenix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.