Soligenix Historical Data - SNGX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Soligenix Inc SNGX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0248 -2.58% 0.9365 0.98 0.9015 0.96 0.9613 17:59:46
more quote information »

SNGX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.001.100.90151.0173,613-0.0635-6.35%
1 Month0.891.100.850.970798752,4880.04655.22%
3 Months1.051.740.851.0199,690-0.1135-10.81%
6 Months0.741.740.651.04123,5260.196526.55%
1 Year1.011.740.650.9876236127,876-0.0735-7.28%
3 Years3.265.080.652.15180,592-2.32-71.27%
5 Years1.857.600.44011.86160,828-0.9135-49.38%

SNGX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 0.945 -0.0163 -1.7% 0.96 0.98 0.9015 62,667
Nov 14 2019 0.9613 -0.0287 -2.9% 0.9603 0.98 0.9501 36,986
Nov 13 2019 0.99 -0.01 -1.0% 1.00 1.00 0.975 28,793
Nov 12 2019 1.00 -0.06 -5.66% 1.06 1.07 0.96 208,361
Nov 11 2019 1.06 0.01 0.95% 1.08 1.08 1.05 43,202
Nov 08 2019 1.05 0.01 0.96% 1.00 1.10 1.00 50,724
Nov 07 2019 1.04 0.06 5.58% 0.99 1.05 0.94 106,959
Nov 06 2019 0.985 0.0398 4.21% 0.9455 0.99 0.9447 93,802
Nov 05 2019 0.9452 -0.0196 -2.03% 0.95 0.965 0.92 10,685
Nov 04 2019 0.9648 0.0298 3.19% 0.9118 0.969 0.9118 50,200
Nov 01 2019 0.935 0.035 3.89% 0.93 0.95 0.91 45,676
Oct 31 2019 0.90 -0.01 -1.1% 0.9045 0.9299 0.8811 33,750
Oct 30 2019 0.91 -0.03 -3.19% 0.94 0.97 0.89 31,344
Oct 29 2019 0.94 -0.03 -3.09% 0.953501 0.97 0.94 19,644
Oct 28 2019 0.97 0.021 2.21% 0.98 0.98 0.885 17,684
Oct 25 2019 0.949 0.057 6.39% 0.9167 0.95355 0.8988 103,103
Oct 24 2019 0.892 -0.03685 -3.97% 0.93 0.935 0.855 45,349
Oct 23 2019 0.92885 0.04785 5.43% 0.9064 0.93 0.9064 17,290
Oct 22 2019 0.881 -0.019 -2.11% 0.93 0.93 0.85 29,804
Oct 21 2019 0.90 0.0195 2.21% 0.86 0.922419 0.85 18,221
Oct 18 2019 0.8805 -0.0396 -4.3% 0.89 0.89 0.861554 58,186
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.