Soligenix More Historical Data - SNGX | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Soligenix Inc (SNGX)
Soligenix Inc (SNGX) Historical

SNGX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.427	0.044	11.49%	0.385	0.44	0.3811	626,884
Apr 24 2024	0.383	-0.017	-4.25%	0.406	0.406	0.3823	494,916
Apr 23 2024	0.40	-0.0058	-1.43%	0.39	0.41	0.39	448,941
Apr 22 2024	0.4058	-0.0252	-5.85%	0.41	0.425	0.395	642,180
Apr 19 2024	0.431	-0.0043	-0.99%	0.41	0.441	0.3872	1,014,850
Apr 18 2024	0.4353	-0.0747	-14.65%	0.4609	0.468	0.411	6,321,072
Apr 17 2024	0.51	0.038	8.05%	0.481	0.5421	0.44	4,378,165
Apr 16 2024	0.472	0.002	0.43%	0.546	0.61	0.46	8,360,606
Apr 15 2024	0.47	0.0839	21.73%	0.677	0.9322	0.45	133,858,550
Apr 12 2024	0.3861	-0.0026	-0.67%	0.4098	0.4099	0.3705	266,619
Apr 11 2024	0.3887	-0.0743	-16.05%	0.48	0.4822	0.3873	1,533,434
Apr 10 2024	0.463	-0.0021	-0.45%	0.46	0.4698	0.4517	95,704
Apr 09 2024	0.4651	-0.0194	-4.00%	0.48	0.486	0.46	646,774
Apr 08 2024	0.484499	0.013	2.76%	0.4755	0.50	0.4601	497,036
Apr 05 2024	0.4715	0.0014	0.30%	0.50	0.50	0.4701	53,864
Apr 04 2024	0.4701	-0.0151	-3.11%	0.5098	0.5098	0.4501	138,655
Apr 03 2024	0.4852	-0.0548	-10.15%	0.5382	0.5593	0.46	269,425
Apr 02 2024	0.54	-0.02	-3.57%	0.567	0.57	0.5211	75,529
Apr 01 2024	0.56	-0.04	-6.67%	0.60	0.6001	0.55	198,203
Mar 28 2024	0.60	-0.0071	-1.17%	0.593	0.61	0.5924	137,604
Mar 27 2024	0.6071	0.0171	2.90%	0.60	0.6119	0.60	165,628
Mar 26 2024	0.59	-0.03	-4.84%	0.62	0.62	0.57	61,865
Mar 25 2024	0.62	-0.0148	-2.33%	0.62	0.64	0.604	41,469
Mar 22 2024	0.6348	-0.0052	-0.81%	0.6204	0.66	0.6204	27,113
Mar 21 2024	0.64	0.0147	2.35%	0.6462	0.65	0.6153	12,171
Mar 20 2024	0.6253	0.0043	0.69%	0.64	0.65	0.6115	39,369
Mar 19 2024	0.621	0.011	1.80%	0.6011	0.65	0.60	52,437
Mar 18 2024	0.61	-0.01	-1.61%	0.6284	0.643	0.60	200,117
Mar 15 2024	0.62	-0.0168	-2.64%	0.64	0.691078	0.62	95,509
Mar 14 2024	0.6368	-0.069	-9.78%	0.70	0.71	0.63	160,482
Mar 13 2024	0.7058	-0.0042	-0.59%	0.71	0.75	0.70	51,908
Mar 12 2024	0.71	-0.0266	-3.61%	0.749	0.749	0.701	67,913
Mar 11 2024	0.7366	-0.0302	-3.94%	0.77	0.776751	0.6952	234,044
Mar 08 2024	0.7668	-0.0232	-2.94%	0.80	0.80	0.762	79,886
Mar 07 2024	0.79	0.0058	0.74%	0.80	0.8099	0.7712	75,809
Mar 06 2024	0.7842	-0.0354	-4.32%	0.81	0.825	0.7522	158,536
Mar 05 2024	0.8196	0.0196	2.45%	0.80	0.8198	0.80	121,150
Mar 04 2024	0.80	0.034	4.44%	0.78	0.81	0.7777	152,719
Mar 01 2024	0.766	0.037	5.08%	0.7343	0.7669	0.6605	296,759
Feb 29 2024	0.729	0.0165	2.32%	0.73	0.73	0.70	34,210
Feb 28 2024	0.7125	-0.0175	-2.40%	0.71	0.73	0.70	102,934
Feb 27 2024	0.73	0.02	2.82%	0.7399	0.75	0.7099	32,661
Feb 26 2024	0.71	-0.057	-7.43%	0.73	0.76	0.70	145,177
Feb 23 2024	0.767	0.02	2.68%	0.7372	0.779	0.723672	64,562
Feb 22 2024	0.747	0.022	3.03%	0.72	0.754	0.72	102,916
Feb 21 2024	0.725	0.005	0.69%	0.72	0.74	0.7101	81,510
Feb 20 2024	0.72	0.031	4.50%	0.71	0.7244	0.682	63,805
Feb 16 2024	0.689	-0.039	-5.36%	0.73	0.73	0.682	59,980
Feb 15 2024	0.728	0.0316	4.54%	0.6804	0.75	0.68	89,879
Feb 14 2024	0.6964	0.03375	5.09%	0.66	0.7004	0.635	102,749
Feb 13 2024	0.662651	-0.03745	-5.35%	0.68	0.6932	0.633	161,326
Feb 12 2024	0.7001	0.0211	3.11%	0.66	0.73	0.66	139,126
Feb 09 2024	0.679	0.031	4.78%	0.6386	0.689	0.6201	46,020
Feb 08 2024	0.648	0.034	5.54%	0.5981	0.65	0.5981	95,224
Feb 07 2024	0.614	0.0037	0.61%	0.6099	0.62	0.5925	70,191
Feb 06 2024	0.6103	-0.0379	-5.85%	0.601	0.6298	0.60	117,377
Feb 05 2024	0.6482	-0.0108	-1.64%	0.64	0.66	0.6229	29,092
Feb 02 2024	0.659	-0.0109	-1.63%	0.67	0.67	0.6218	201,041
Feb 01 2024	0.6699	-0.0001	-0.01%	0.6812	0.6816	0.65	72,333
Jan 31 2024	0.67	0.031	4.85%	0.63	0.67	0.59	112,378
Jan 30 2024	0.639	-0.001	-0.16%	0.63	0.642	0.611	64,577
Jan 29 2024	0.64	0.0301	4.94%	0.61	0.66	0.60	118,545

Delayed Upgrade Clock