Soligenix Inc (SNGX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -11.7142857143 | 7 | 7.61 | 5.83 | 470449 | 6.78778516 | CS |
| 4 | 2.87 | 86.7069486405 | 3.31 | 14.8299 | 1.8301 | 8326191 | 7.39871329 | CS |
| 12 | -0.62 | -9.11764705882 | 6.8 | 14.8299 | 1.8301 | 2946339 | 7.28979579 | CS |
| 26 | -3.068 | -33.1747404844 | 9.248 | 14.9152 | 1.8301 | 2664710 | 7.43774883 | CS |
| 52 | -4.86 | -44.0217391304 | 11.04 | 32 | 1.8301 | 2119686 | 9.96132707 | CS |
| 156 | -226.428 | -97.3431696244 | 232.608 | 295.2 | 1.8301 | 1040843 | 65.15342693 | CS |
| 260 | -269.82 | -97.7608695652 | 276 | 883.2 | 1.8301 | 1071385 | 216.99927865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 6.07 | -0.32 | -5.01 | 6.32 | 6.42 | 5.83 | 239202 |
| 1721342100 | 6.39 | -0.46 | -6.72 | 6.81 | 7.199 | 6.34 | 391317 |
| 1721255700 | 6.85 | -0.34 | -4.73 | 7.05 | 7.42 | 6.8 | 287772 |
| 1721169300 | 7.19 | 0.33 | 4.81 | 6.69 | 7.61 | 6.6666 | 623937 |
| 1721082900 | 6.86 | -0.57 | -7.67 | 7 | 7.3 | 6.5 | 810018 |
| 1720823700 | 7.43 | -0.22 | -2.88 | 7.26 | 8.25 | 7.1 | 1327814 |
| 1720737300 | 7.65 | -0.08 | -1.03 | 7.25 | 8.55 | 6.3099999 | 2588433 |
| 1720650900 | 7.73 | 0.31 | 4.18 | 8.81 | 9.78 | 6.7 | 16347135 |
| 1720564500 | 7.42 | 5.42 | 271.00 | 6.42 | 14.8299 | 5.45 | 134021785 |
| 1720478100 | 2 | -0.11 | -5.21 | 2.19 | 2.2799999 | 1.8301 | 127180 |
| 1720218900 | 2.11 | -0.12 | -5.38 | 2.21 | 2.3 | 2.04 | 32544 |
| 1720040640 | 2.23 | -0.04 | -1.76 | 2.23 | 2.34 | 2.23 | 23686 |
| 1719959700 | 2.27 | -0.2 | -8.10 | 2.46 | 2.5553 | 2 | 127116 |
| 1719873300 | 2.47 | -0.11 | -4.26 | 2.58 | 2.68 | 2.442 | 48570 |
| 1719614100 | 2.58 | -0.07 | -2.64 | 2.68 | 3.2 | 2.5 | 277943 |
| 1719527700 | 2.65 | -0.08 | -2.93 | 2.73 | 2.94 | 2.6 | 106427 |
| 1719441300 | 2.73 | 0.08 | 3.02 | 2.65 | 2.7799999 | 2.512 | 90111 |
| 1719354900 | 2.65 | -0.73 | -21.60 | 3.27 | 3.33 | 2.59 | 637508 |
| 1719268500 | 3.38 | -0.08 | -2.31 | 3.31 | 3.5 | 3.16 | 89122 |
| 1719009300 | 3.46 | -0.22 | -5.98 | 3.73 | 3.8499 | 3.41 | 71593 |
| 1718922900 | 3.68 | -0.56 | -13.21 | 4.25 | 4.25 | 3.5001 | 138745 |
| 1718750100 | 4.24 | 0.42 | 10.99 | 3.81 | 4.28 | 3.81 | 87529 |
| 1718663700 | 3.82 | -0.24 | -5.91 | 4.09 | 4.3352 | 3.76 | 91266 |
| 1718404500 | 4.0599999 | -0.09 | -2.17 | 4.05 | 4.78 | 3.84 | 472112 |
| 1718318100 | 4.15 | 0.45 | 12.16 | 3.66 | 4.73 | 3.6 | 230682 |
| 1718231700 | 3.7 | 0.33 | 9.79 | 3.6 | 3.9288 | 3.55 | 97787 |
| 1718145300 | 3.37 | -0.06 | -1.75 | 3.43 | 3.5 | 3.3 | 41573 |
| 1718058900 | 3.43 | -0.35 | -9.26 | 3.64 | 3.78 | 3.41 | 46213 |
| 1717799700 | 3.78 | -0.37 | -8.92 | 3.98 | 3.99 | 3.71 | 57866 |
| 1717713300 | 4.15 | -0.81 | -16.33 | 4.2 | 4.805 | 4.01 | 165476 |
| 1717626900 | 4.96 | -0 | -0.03 | 4.976 | 5.4688 | 4.8048 | 61798 |
| 1717540500 | 4.9616 | -0.11 | -2.18 | 5.264 | 5.264 | 4.88 | 29336 |
| 1717454100 | 5.072 | 0.03 | 0.63 | 5.2896 | 5.3328 | 4.96 | 25101 |
| 1717194900 | 5.04 | -0.56 | -10.00 | 5.6 | 5.6352 | 5.04 | 33251 |
| 1717108500 | 5.6 | 0 | 0.00 | 5.6 | 5.92 | 5.6 | 3343 |
| 1717022100 | 5.6 | -0.18 | -3.18 | 5.7584 | 6.0544 | 5.304 | 11613 |
| 1716935700 | 5.784 | -0.06 | -0.96 | 5.9568 | 5.9776 | 5.696 | 4840 |
| 1716590100 | 5.84 | 0.1 | 1.67 | 5.76 | 6.24 | 5.1392 | 28015 |
| 1716503700 | 5.744 | -0.54 | -8.65 | 6.1696 | 6.208 | 5.456 | 42171 |
| 1716417300 | 6.288 | 0.27 | 4.52 | 6.0448 | 7.04 | 5.9216 | 57938 |
| 1716330900 | 6.016 | -0.13 | -2.06 | 6.1312 | 6.32 | 6 | 11460 |
| 1716244500 | 6.1424 | -0.14 | -2.22 | 6.48 | 6.48 | 6.1232 | 8020 |
| 1715985300 | 6.2816 | 0.04 | 0.67 | 6.2848 | 6.3984 | 6.1616 | 9809 |
| 1715898900 | 6.24 | 0.42 | 7.29 | 5.92 | 6.2848 | 5.92 | 19130 |
| 1715812500 | 5.816 | -0.42 | -6.77 | 6.3872 | 6.3872 | 5.7744 | 30181 |
| 1715726100 | 6.2384 | -0 | -0.03 | 6.192 | 6.48 | 6.128 | 16762 |
| 1715639700 | 6.24 | -0.14 | -2.23 | 6.5279999 | 6.5279999 | 6.128 | 22750 |
| 1715380500 | 6.3824 | -0.11 | -1.75 | 6.3743999 | 6.5328 | 6.288 | 12740 |
| 1715294100 | 6.496 | -0.03 | -0.49 | 6.4 | 6.6208 | 6.32 | 4276 |
| 1715207700 | 6.5279999 | 0.12 | 1.80 | 6.464 | 6.6976 | 6.24 | 9225 |
| 1715121300 | 6.4128 | -0.18 | -2.67 | 6.816 | 6.8624 | 6.3232 | 12951 |
| 1715034900 | 6.5888 | 0.12 | 1.80 | 6.688 | 6.7984 | 6.4816 | 8075 |
| 1714775700 | 6.472 | 0 | 0.00 | 6.432 | 6.8752 | 6.3328 | 18526 |
| 1714689300 | 6.472 | 0.14 | 2.15 | 6.336 | 6.5552 | 6.2736 | 9350 |
| 1714602900 | 6.336 | 0.1 | 1.54 | 6.4 | 6.5584 | 6.24 | 6098 |
| 1714516500 | 6.24 | -0.38 | -5.80 | 6.5616 | 6.6464 | 6.24 | 10883 |
| 1714430100 | 6.624 | -0.02 | -0.24 | 6.8 | 6.816 | 6.624 | 7524 |
| 1714170900 | 6.64 | -0.19 | -2.81 | 6.4 | 6.88 | 6.4 | 16709 |
| 1714084500 | 6.832 | 0.7 | 11.49 | 6.16 | 7.04 | 6.0976 | 39180 |
| 1713998100 | 6.128 | -0.27 | -4.25 | 6.496 | 6.496 | 6.1167999 | 30932 |
| 1713911700 | 6.4 | -0.09 | -1.43 | 6.24 | 6.5599999 | 6.24 | 28058 |
| 1713825300 | 6.4928 | -0.4 | -5.85 | 6.5599999 | 6.8 | 6.32 | 40136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
