Soligenix Inc (SNGX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.27 | 2.39 | 2.19 | 16347 | 2.29931599 | CS |
| 4 | -0.01 | -0.438596491228 | 2.28 | 2.595 | 2.1 | 30746 | 2.32899034 | CS |
| 12 | -1.05 | -31.6265060241 | 3.32 | 3.682766 | 2.03 | 250561 | 2.60541585 | CS |
| 26 | -1.2 | -34.5821325648 | 3.47 | 4.87 | 2.03 | 170903 | 3.13640382 | CS |
| 52 | -9.09 | -80.0176056338 | 11.36 | 14.9152 | 1.8301 | 1427785 | 7.10443765 | CS |
| 156 | -163.33 | -98.6292270531 | 165.6 | 239.976 | 1.8301 | 861485 | 18.48321056 | CS |
| 260 | -499.33 | -99.5474481659 | 501.6 | 883.2 | 1.8301 | 1065986 | 204.67427537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 2.32 | 0.06 | 2.79 | 2.2599999 | 2.32 | 2.24 | 8117 |
| 1741732500 | 2.257 | -0 | -0.13 | 2.21 | 2.2799999 | 2.21 | 15990 |
| 1741646100 | 2.2599999 | -0.11 | -4.48 | 2.37 | 2.39 | 2.25 | 21488 |
| 1741390500 | 2.366 | 0.04 | 1.55 | 2.3096 | 2.37 | 2.3 | 10523 |
| 1741304100 | 2.33 | 0.06 | 2.66 | 2.22 | 2.35 | 2.19 | 20762 |
| 1741217700 | 2.2696 | 0.07 | 3.16 | 2.2 | 2.2696 | 2.1428 | 10563 |
| 1741131300 | 2.2 | 0 | 0.00 | 2.1888 | 2.22 | 2.1 | 54459 |
| 1741044900 | 2.2 | -0.11 | -4.76 | 2.32 | 2.32 | 2.1784 | 21780 |
| 1740785700 | 2.31 | 0.06 | 2.67 | 2.23 | 2.32 | 2.175 | 28914 |
| 1740699300 | 2.25 | -0.03 | -1.32 | 2.35 | 2.36 | 2.22 | 20573 |
| 1740612900 | 2.2799999 | 0.02 | 0.88 | 2.2599999 | 2.36 | 2.2599999 | 28379 |
| 1740526500 | 2.2599999 | -0.09 | -3.83 | 2.36 | 2.42 | 2.22 | 33731 |
| 1740440100 | 2.35 | -0.08 | -3.29 | 2.42 | 2.5 | 2.32 | 143444 |
| 1740180900 | 2.43 | -0.01 | -0.41 | 2.44 | 2.46 | 2.4051 | 15110 |
| 1740094500 | 2.44 | 0.01 | 0.41 | 2.45 | 2.45 | 2.35 | 10297 |
| 1740008100 | 2.43 | -0.01 | -0.41 | 2.38 | 2.46 | 2.38 | 6554 |
| 1739921700 | 2.44 | 0.05 | 2.09 | 2.39 | 2.44 | 2.3495 | 20648 |
| 1739576100 | 2.39 | -0.07 | -2.85 | 2.3976 | 2.46 | 2.31 | 39475 |
| 1739489700 | 2.46 | 0.16 | 6.96 | 2.2799999 | 2.595 | 2.2799999 | 60072 |
| 1739403300 | 2.3 | 0 | 0.00 | 2.3 | 2.3585 | 2.25 | 14644 |
| 1739316900 | 2.3 | -0.05 | -2.13 | 2.34 | 2.35 | 2.2867 | 27404 |
| 1739230500 | 2.35 | 0.04 | 1.73 | 2.33 | 2.383 | 2.29 | 16649 |
| 1738971300 | 2.31 | -0.04 | -1.70 | 2.315 | 2.43 | 2.31 | 40675 |
| 1738884900 | 2.35 | 0.04 | 1.73 | 2.32 | 2.39 | 2.23 | 58725 |
| 1738798500 | 2.31 | 0.03 | 1.32 | 2.2799999 | 2.37 | 2.2799999 | 20855 |
| 1738712100 | 2.2799999 | 0 | 0.00 | 2.2916 | 2.35 | 2.16 | 29735 |
| 1738625700 | 2.2799999 | -0.05 | -2.15 | 2.32 | 2.35 | 2.21 | 43458 |
| 1738366500 | 2.33 | 0.02 | 0.87 | 2.31 | 2.41 | 2.241 | 26462 |
| 1738280100 | 2.31 | -0.11 | -4.55 | 2.45 | 2.45 | 2.2603 | 35315 |
| 1738193700 | 2.42 | 0.01 | 0.25 | 2.45 | 2.5099999 | 2.37 | 24934 |
| 1738107300 | 2.414 | -0.08 | -3.05 | 2.55 | 2.55 | 2.3801 | 32406 |
| 1738020900 | 2.49 | -0.07 | -2.73 | 2.59 | 2.59 | 2.43 | 37919 |
| 1737761700 | 2.56 | 0.1 | 4.07 | 2.57 | 2.63 | 2.4692 | 42239 |
| 1737675300 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1737588900 | 2.46 | 0.06 | 2.50 | 2.41 | 2.55 | 2.3 | 86554 |
| 1737502500 | 2.4 | 0.05 | 2.13 | 2.3455 | 2.46 | 2.2304 | 86163 |
| 1737156900 | 2.35 | 0.08 | 3.52 | 2.3 | 2.39 | 2.22 | 103451 |
| 1737070500 | 2.27 | 0 | 0.00 | 2.22 | 2.39 | 2.21 | 176918 |
| 1736984100 | 2.27 | -0.36 | -13.69 | 2.45 | 2.45 | 2.0299999 | 558280 |
| 1736897700 | 2.63 | -0.5 | -15.97 | 3.33 | 3.44 | 2.43 | 10815943 |
| 1736811300 | 3.13 | -0.07 | -2.19 | 3.21 | 3.32 | 3.09 | 29608 |
| 1736552100 | 3.2 | -0.07 | -2.14 | 3.1323 | 3.35 | 3.1323 | 55367 |
| 1736379300 | 3.27 | -0.32 | -8.91 | 3.672 | 3.672 | 3.23 | 64613 |
| 1736292900 | 3.59 | 0.31 | 9.45 | 3.3118 | 3.682766 | 3.2 | 77353 |
| 1736206500 | 3.2799999 | 0.15 | 4.79 | 3.15 | 3.3355 | 3.1001 | 45939 |
| 1735947300 | 3.13 | 0.19 | 6.46 | 2.8506999 | 3.18 | 2.82 | 31543 |
| 1735860900 | 2.94 | 0.25 | 9.09 | 2.89 | 2.94 | 2.72 | 46144 |
| 1735688100 | 2.695 | -0.22 | -7.39 | 2.87 | 2.97 | 2.65 | 56640 |
| 1735601700 | 2.91 | 0.02 | 0.69 | 2.86 | 2.935 | 2.7732 | 25310 |
| 1735342500 | 2.89 | 0 | 0.00 | 2.9728 | 2.9728 | 2.77 | 36534 |
| 1735256100 | 2.89 | 0.03 | 1.05 | 2.77 | 2.8999 | 2.77 | 20219 |
| 1735077840 | 2.86 | 0.02 | 0.70 | 2.81 | 2.8902 | 2.79 | 23390 |
| 1734996900 | 2.84 | -0.11 | -3.73 | 3 | 3 | 2.795 | 62111 |
| 1734737700 | 2.95 | -0.13 | -4.22 | 2.9645 | 3 | 2.92 | 44795 |
| 1734651300 | 3.08 | -0.08 | -2.53 | 3.22 | 3.249 | 3.0299999 | 22322 |
| 1734564900 | 3.16 | 0.14 | 4.64 | 3.12 | 3.23 | 3.11 | 43229 |
| 1734478500 | 3.02 | -0.03 | -0.99 | 3.1 | 3.21 | 2.98 | 46396 |
| 1734392100 | 3.0501 | -0.11 | -3.48 | 3.3533 | 3.3533 | 2.93 | 106700 |
| 1734132900 | 3.1601 | -0.15 | -4.53 | 3.3371 | 3.34 | 3.13 | 31820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
