Canada Markets open in 38 mins

Soligenix, Inc. (SNGX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8000+0.0198 (+2.54%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 2021------
Dec. 06, 20210.80000.80000.75000.78000.7800303,000
Dec. 03, 20210.78000.82000.75000.80000.8000401,000
Dec. 02, 20210.83000.84000.75000.78000.7800616,400
Dec. 01, 20210.85000.90000.81000.82000.8200737,400
Nov. 30, 20210.86000.90000.83000.88000.8800505,400
Nov. 29, 20210.90000.91000.85000.87000.8700489,100
Nov. 26, 20210.86000.94000.86000.90000.9000268,200
Nov. 24, 20210.88000.93000.86000.87000.8700828,300
Nov. 23, 20210.89001.00000.87000.88000.88002,667,100
Nov. 22, 20210.86000.91000.83000.83000.83002,292,200
Nov. 19, 20210.86000.91000.86000.86000.8600279,700
Nov. 18, 20210.87000.92000.86000.86000.8600322,000
Nov. 17, 20210.91000.92000.88000.90000.9000314,400
Nov. 16, 20210.91000.91000.90000.91000.9100190,500
Nov. 15, 20210.93000.94000.91000.91000.9100321,800
Nov. 12, 20210.90000.93000.90000.91000.9100275,000
Nov. 11, 20210.95000.95000.90000.92000.9200356,200
Nov. 10, 20210.97000.97000.93000.93000.9300478,400
Nov. 09, 20210.99001.00000.96000.97000.9700239,800
Nov. 08, 20211.00001.00000.97001.00001.0000237,000
Nov. 05, 20211.01001.01000.97000.99000.9900251,000
Nov. 04, 20211.01001.01000.98001.00001.0000347,400
Nov. 03, 20211.00001.03001.00001.00001.0000148,700
Nov. 02, 20211.00001.04000.98001.02001.0200266,400
Nov. 01, 20211.00001.01000.99001.00001.0000277,200
Oct. 29, 20211.03001.03000.97001.01001.0100439,100
Oct. 28, 20210.99001.01000.98000.99000.9900210,500
Oct. 27, 20210.99001.02000.98000.99000.9900195,100
Oct. 26, 20211.01001.02000.99000.99000.9900185,000
Oct. 25, 20211.00001.02000.99001.02001.0200273,100
Oct. 22, 20211.05001.07000.99001.01001.0100478,000
Oct. 21, 20211.05001.06001.02001.03001.0300305,100
Oct. 20, 20211.05001.07001.04001.05001.0500186,200
Oct. 19, 20211.06001.07001.04001.06001.0600423,400
Oct. 18, 20211.10001.10001.04001.06001.0600574,800
Oct. 15, 20211.09001.10001.05001.10001.1000261,100
Oct. 14, 20211.08001.08001.06001.07001.0700185,800
Oct. 13, 20211.06001.09001.01001.05001.0500491,400
Oct. 12, 20211.10001.11001.03001.05001.0500748,200
Oct. 11, 20211.12001.12001.05001.09001.0900865,300
Oct. 08, 20211.05001.05001.01001.04001.0400498,500
Oct. 07, 20210.98001.00000.94000.99000.9900344,900
Oct. 06, 20211.00001.01000.91000.94000.9400732,400
Oct. 05, 20211.03001.03000.97000.99000.9900488,800
Oct. 04, 20211.05001.05001.01001.03001.0300432,900
Oct. 01, 20211.06001.08001.03001.05001.0500310,000
Sep. 30, 20211.05001.08001.03001.06001.0600305,600
Sep. 29, 20211.08001.20001.03001.05001.05003,594,500
Sep. 28, 20211.03001.10001.02001.10001.10001,011,100
Sep. 27, 20211.03001.05001.03001.04001.0400208,500
Sep. 24, 20211.03001.05001.02001.02001.0200550,200
Sep. 23, 20211.04001.05001.01001.04001.0400458,000
Sep. 22, 20211.00001.06001.00001.03001.0300576,000
Sep. 21, 20211.01001.02000.97001.00001.0000918,300
Sep. 20, 20211.02001.03001.00001.02001.0200733,500
Sep. 17, 20211.04001.08001.03001.08001.0800635,100
Sep. 16, 20211.06001.08001.01001.06001.06001,829,000
Sep. 15, 20211.10001.11001.06001.10001.10001,226,800
Sep. 14, 20211.16001.22001.10001.14001.140011,407,200
Sep. 13, 20211.14001.14001.04001.08001.08002,364,300
Sep. 10, 20211.14001.17001.09001.16001.16005,839,200
Sep. 09, 20211.18001.23001.10001.16001.160055,215,300
Sep. 08, 20211.05001.07001.03001.05001.0500224,300
Sep. 07, 20211.08001.10001.03001.09001.0900816,300
Sep. 03, 20211.09001.11001.06001.10001.10001,221,900
Sep. 02, 20211.05001.07001.04001.07001.0700767,500
Sep. 01, 20211.03001.06001.02001.06001.0600304,300
Aug. 31, 20210.99001.05000.98001.05001.0500235,300
Aug. 30, 20211.04001.04000.98000.98000.9800244,600
Aug. 27, 20210.99001.04000.98001.02001.0200549,600
Aug. 26, 20210.99001.00000.97000.98000.9800167,900
Aug. 25, 20210.95000.99000.91000.99000.9900519,400
Aug. 24, 20210.95000.95000.91000.93000.9300303,400
Aug. 23, 20210.93000.94000.91000.93000.9300351,700
Aug. 20, 20210.88000.97000.85000.92000.9200869,300
Aug. 19, 20210.93000.97000.88000.90000.90001,080,000
Aug. 18, 20211.04001.11000.91000.96000.960012,844,000
Aug. 17, 20210.91000.92000.89000.90000.9000142,000
Aug. 16, 20210.93000.95000.90000.90000.9000373,900
Aug. 13, 20210.94000.95000.94000.95000.9500175,300
Aug. 12, 20210.93000.95000.92000.94000.9400233,800
Aug. 11, 20210.97000.97000.92000.94000.9400161,300
Aug. 10, 20210.99000.99000.94000.95000.9500212,500
Aug. 09, 20211.01001.01000.96000.98000.9800199,100
Aug. 06, 20211.00001.03000.96001.00001.0000127,600
Aug. 05, 20210.98001.00000.96001.00001.0000107,200
Aug. 04, 20210.97001.00000.95000.99000.9900119,900
Aug. 03, 20210.96000.98000.95000.97000.9700130,100
Aug. 02, 20210.96000.97000.94000.97000.9700128,200
Jul. 30, 20210.97000.97000.94000.95000.9500124,000
Jul. 29, 20211.00001.00000.97000.98000.9800107,800
Jul. 28, 20210.98001.00000.97001.00001.0000162,900
Jul. 27, 20210.98001.00000.96000.98000.9800154,500
Jul. 26, 20210.95001.01000.95000.99000.9900179,000
Jul. 23, 20210.99000.99000.94000.96000.9600257,100
Jul. 22, 20210.97000.99000.96000.98000.9800153,400
Jul. 21, 20210.94000.99000.94000.98000.9800193,300
Jul. 20, 20210.98000.99000.93000.93000.9300256,000
Jul. 19, 20210.96000.99000.95000.97000.9700252,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...