SNGX

Soligenix Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Soligenix Inc SNGX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.12 5.83% 2.18 17:00:00
Open Price Low Price High Price Close Price Previous Close
2.06 2.04 2.22 2.18 2.06
more quote information »

SNGX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.402.472.032.14571,808-0.22-9.17%
1 Month1.682.501.551.92681,5810.5029.76%
3 Months1.802.501.551.86415,0340.3821.11%
6 Months2.303.681.552.19830,917-0.12-5.22%
1 Year0.99983.680.932.04774,5191.18118.04%
3 Years2.14863.700.651.85361,4520.03141.46%
5 Years0.977.600.44011.98290,3071.21124.74%

SNGX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 2.18 0.12 5.83% 2.06 2.22 2.04 225,726
Nov 25 2020 2.06 -0.02 -0.96% 2.10 2.12 2.03 457,404
Nov 24 2020 2.08 -0.07 -3.26% 2.19 2.20 2.07 417,273
Nov 23 2020 2.15 -0.05 -2.27% 2.29 2.30 2.06 460,691
Nov 20 2020 2.20 -0.22 -9.09% 2.40 2.47 2.10 951,863
Nov 19 2020 2.42 0.21 9.5% 2.25 2.50 2.2333 1,418,691
Nov 18 2020 2.21 0.13 6.25% 2.08 2.25 2.0011 1,067,447
Nov 17 2020 2.08 0.20 10.64% 1.96 2.10 1.88 755,518
Nov 16 2020 1.88 0.08 4.44% 1.80 1.92 1.7641 450,620
Nov 13 2020 1.80 0.08 4.65% 1.76 1.80 1.73 223,574
Nov 12 2020 1.72 0.02 1.18% 1.68 1.78 1.68 264,067
Nov 11 2020 1.70 0.05 3.03% 1.66 1.72 1.64 190,432
Nov 10 2020 1.65 -0.02 -1.2% 1.66 1.6937 1.64 145,825
Nov 09 2020 1.67 0.03 1.83% 1.67 1.70 1.65 211,055
Nov 06 2020 1.64 -0.02 -1.2% 1.70 1.70 1.62 165,548
Nov 05 2020 1.66 0.05 3.11% 1.645 1.7298 1.595 312,967
Nov 04 2020 1.61 -0.01 -0.62% 1.64 1.71 1.58 314,104
Nov 03 2020 1.62 0.03 1.89% 1.61 1.64 1.56 338,258
Nov 02 2020 1.59 -0.11 -6.47% 1.67 1.6899 1.55 802,020
Oct 30 2020 1.70 0.01 0.59% 1.68 2.02 1.61 4,002,676
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.