SNGX

Soligenix Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Soligenix Inc SNGX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -1.79% 1.10 16:11:44
Open Price Low Price High Price Close Price Prev Close
1.14 1.05 1.14 1.10 1.12
more quote information »

SNGX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.181.261.051.19489,403-0.08-6.78%
1 Month1.041.340.961.101,005,5890.065.77%
3 Months1.551.620.8551.22828,984-0.45-29.03%
6 Months2.702.780.8551.622,705,861-1.60-59.26%
1 Year1.863.680.8551.771,780,366-0.76-40.86%
3 Years1.423.680.651.73806,184-0.32-22.54%
5 Years0.717.600.561.85550,6890.3954.93%

SNGX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 1.12 -0.08 -6.67% 1.18 1.19 1.10 590,973
Jun 17 2021 1.20 -0.01 -0.83% 1.18 1.20 1.16 383,049
Jun 16 2021 1.21 0.03 2.54% 1.19 1.21 1.13 498,773
Jun 15 2021 1.18 -0.05 -4.07% 1.23 1.24 1.17 461,834
Jun 14 2021 1.23 0.05 4.24% 1.18 1.26 1.16 512,387
Jun 11 2021 1.18 -0.04 -3.28% 1.20 1.24 1.15 549,618
Jun 10 2021 1.22 0.05 4.27% 1.3228 1.34 1.20 4,225,960
Jun 09 2021 1.17 0.05 4.46% 1.15 1.18 1.15 486,574
Jun 08 2021 1.12 -0.02 -1.75% 1.1243 1.17 1.10 488,477
Jun 07 2021 1.14 0.06 5.56% 1.09 1.15 1.09 597,386
Jun 04 2021 1.08 0.05 4.85% 1.04 1.11 1.0393 647,795
Jun 03 2021 1.03 0.01 0.98% 1.03 1.05 1.01 409,025
Jun 02 2021 1.02 -0.03 -2.86% 1.03 1.05 1.02 352,068
Jun 01 2021 1.05 0.03 2.94% 1.01 1.06 1.01 806,742
May 28 2021 1.02 0.02 2.0% 1.00 1.03 1.00 285,606
May 27 2021 1.00 0.00 0.0% 1.01 1.02 1.00 309,412
May 26 2021 1.00 0.03 3.09% 1.00 1.01 0.96 569,377
May 25 2021 0.97 -0.045 -4.43% 1.01 1.04 0.963 886,146
May 24 2021 1.015 -0.03 -2.4% 1.04 1.16 0.98 6,044,990
May 21 2021 1.04 0.04 4.0% 1.02 1.05 1.01 420,984
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.