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
0.106 5.46% 2.046 20:00:00
Close Price Low Price High Price Open Price Previous Close
2.00 1.93 2.04 1.96 1.94
more quote information »

SNGX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.952.401.851.95188,1890.0964.92%
1 Month2.192.401.751.95318,180-0.144-6.58%
3 Months2.123.681.752.341,222,387-0.074-3.49%
6 Months1.683.681.322.001,128,0390.36621.79%
1 Year0.92273.680.852.04696,4861.12121.74%
3 Years2.293.700.651.85340,319-0.244-10.66%
5 Years1.187.600.44011.98276,9020.86673.39%

SNGX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 2.00 0.06 3.09% 1.96 2.04 1.93 374,885
Sep 17 2020 1.94 -0.02 -1.02% 1.93 2.00 1.92 137,273
Sep 16 2020 1.96 -0.01 -0.51% 1.95 2.01 1.93 175,305
Sep 15 2020 1.97 0.00 0.0% 1.96 2.40 1.95 207,233
Sep 14 2020 1.97 0.07 3.68% 1.91 2.04 1.91 212,124
Sep 11 2020 1.90 -0.06 -3.06% 1.95 2.05 1.85 189,967
Sep 10 2020 1.96 0.06 3.16% 1.90 2.22 1.85 355,670
Sep 09 2020 1.90 0.02 1.06% 1.87 1.98 1.87 236,420
Sep 08 2020 1.88 0.08 4.44% 1.78 1.90 1.75 262,405
Sep 04 2020 1.80 -0.04 -2.17% 1.80 1.87 1.75 393,562
Sep 03 2020 1.84 -0.04 -1.87% 1.84 2.11 1.82 287,294
Sep 02 2020 1.875 -0.01 -0.27% 1.89 1.912 1.78 417,320
Sep 01 2020 1.88 -0.09 -4.57% 1.94 2.00 1.85 608,298
Aug 31 2020 1.97 0.00 0.0% 1.93 2.01 1.89 341,127
Aug 28 2020 1.97 0.02 1.03% 1.94 2.00 1.90 264,608
Aug 27 2020 1.95 -0.07 -3.47% 2.00 2.04 1.91 575,200
Aug 26 2020 2.02 -0.06 -2.88% 2.10 2.19 2.00 334,399
Aug 25 2020 2.08 0.02 0.97% 2.05 2.10 2.02 300,555
Aug 24 2020 2.06 -0.10 -4.63% 2.09 2.22 2.03 466,312
Aug 21 2020 2.16 -0.02 -0.92% 2.19 2.23 2.08 391,302
Aug 20 2020 2.18 0.03 1.4% 2.18 2.23 2.13 386,973
Aug 19 2020 2.15 0.01 0.47% 2.22 2.25 2.12 267,842
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.