SNGX - Soligenix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20191.10001.10001.05001.05001.050010,355
Aug 19, 20191.08001.15001.00001.04001.0400112,800
Aug 16, 20191.05001.10001.00001.10001.100069,400
Aug 15, 20191.02001.07001.01001.05001.050044,500
Aug 14, 20191.10001.10001.03001.03001.0300168,300
Aug 13, 20191.15001.16001.10001.12001.120058,200
Aug 12, 20191.16001.16001.12001.13001.130080,400
Aug 09, 20191.20001.20001.02001.14001.1400186,400
Aug 08, 20191.19001.20001.12001.14001.140048,800
Aug 07, 20191.12001.18001.07001.17001.170047,000
Aug 06, 20191.15001.21000.94001.12001.1200252,800
Aug 05, 20191.20001.23001.16001.16001.160053,900
Aug 02, 20191.23001.23001.16001.20001.2000138,100
Aug 01, 20191.30001.32001.20001.23001.2300289,900
Jul 31, 20191.32001.38001.29001.29001.2900301,100
Jul 30, 20191.21001.39001.20001.31001.3100620,400
Jul 29, 20191.17001.20001.11001.19001.1900226,100
Jul 26, 20191.23001.23001.06001.06001.0600166,100
Jul 25, 20191.24001.26001.24001.25001.250098,000
Jul 24, 20191.29001.30001.12001.25001.2500308,200
Jul 23, 20191.22001.29001.20001.28001.2800692,600
Jul 22, 20191.15001.21001.14001.21001.2100255,000
Jul 19, 20191.20001.20001.12001.14001.1400257,300
Jul 18, 20191.11001.17001.09001.17001.1700389,200
Jul 17, 20191.07001.10001.02001.10001.1000274,000
Jul 16, 20190.95001.13000.94001.06001.06001,341,100
Jul 15, 20190.93000.99000.93000.98000.9800163,500
Jul 12, 20190.94000.99000.94000.98000.9800121,500
Jul 11, 20190.91000.97000.91000.97000.9700178,900
Jul 10, 20190.85000.91000.85000.90000.900091,900
Jul 09, 20190.86000.91000.86000.88000.8800105,000
Jul 08, 20190.80000.88000.78000.87000.8700957,600
Jul 05, 20190.75000.79000.75000.79000.790016,900
Jul 03, 20190.75000.76000.74000.75000.750015,200
Jul 02, 20190.74000.76000.71000.75000.750058,700
Jul 01, 20190.75000.75000.72000.72000.720022,200
Jun 28, 20190.78000.79000.71000.71000.710054,200
Jun 27, 20190.79000.79000.72000.72000.72004,600
Jun 26, 20190.73000.74000.71000.73000.730042,300
Jun 25, 20190.70000.78000.70000.75000.750084,500
Jun 24, 20190.70000.72000.69000.70000.7000193,100
Jun 21, 20190.72000.73000.71000.71000.710022,900
Jun 20, 20190.73000.73000.72000.72000.720033,800
Jun 19, 20190.70000.73000.70000.73000.730020,700
Jun 18, 20190.70000.72000.68000.72000.720063,300
Jun 17, 20190.70000.73000.70000.72000.720025,600
Jun 14, 20190.73000.73000.68000.73000.73003,100
Jun 13, 20190.69000.70000.68000.70000.700070,400
Jun 12, 20190.70000.73000.67000.67000.670044,600
Jun 11, 20190.70000.73000.70000.70000.700011,400
Jun 10, 20190.70000.73000.70000.70000.70005,500
Jun 07, 20190.73000.73000.70000.71000.71008,500
Jun 06, 20190.69000.73000.68000.73000.730011,200
Jun 05, 20190.70000.73000.68000.72000.720013,000
Jun 04, 20190.66000.70000.65000.70000.700047,600
Jun 03, 20190.69000.69000.66000.69000.690042,500
May 31, 20190.71000.73000.70000.70000.700020,900
May 30, 20190.73000.73000.68000.72000.720020,500
May 29, 20190.75000.82000.74000.78000.780049,300
May 28, 20190.75000.77000.74000.75000.750023,500
May 24, 20190.73000.80000.73000.73000.730081,800
May 23, 20190.75000.75000.70000.70000.700085,700
May 22, 20190.68000.75000.68000.75000.7500363,700
May 21, 20190.72000.73000.67000.68000.680027,200
May 20, 20190.70000.73000.69000.70000.700023,200
May 17, 20190.76000.80000.69000.74000.740085,800
May 16, 20190.81000.84000.75000.76000.760054,000
May 15, 20190.75000.83000.74000.83000.830041,600
May 14, 20190.72000.77000.72000.74000.740042,900
May 13, 20190.72000.74000.72000.72000.720037,700
May 10, 20190.70000.73000.70000.72000.720011,800
May 09, 20190.74000.74000.70000.72000.720026,600
May 08, 20190.72000.74000.71000.74000.74007,100
May 07, 20190.70000.73000.70000.72000.720043,500
May 06, 20190.68000.72000.68000.70000.700028,700
May 03, 20190.73000.74000.69000.71000.710040,500
May 02, 20190.73000.73000.70000.73000.730016,000
May 01, 20190.75000.75000.70000.71000.710044,700
Apr 30, 20190.71000.76000.71000.73000.730032,600
Apr 29, 20190.71000.73000.67000.73000.7300128,700
Apr 26, 20190.72000.74000.70000.71000.710047,700
Apr 25, 20190.72000.72000.67000.72000.7200103,900
Apr 24, 20190.73000.74000.67000.70000.7000107,200
Apr 23, 20190.75000.78000.71000.73000.7300533,900
Apr 22, 20190.75000.77000.65000.71000.7100476,600
Apr 18, 20190.94000.96000.77000.79000.79002,455,500
Apr 17, 20190.85000.85000.81000.83000.830028,500
Apr 16, 20190.82000.85000.80000.82000.820036,200
Apr 15, 20190.83000.86000.82000.83000.830051,000
Apr 12, 20190.84000.86000.83000.86000.860027,000
Apr 11, 20190.87000.87000.83000.84000.840042,700
Apr 10, 20190.87000.88000.86000.86000.8600104,800
Apr 09, 20190.90000.90000.85000.89000.890099,400
Apr 08, 20190.90000.91000.88000.89000.890048,000
Apr 05, 20190.92000.92000.89000.91000.910064,500
Apr 04, 20190.90000.92000.87000.90000.900095,200
Apr 03, 20190.89000.89000.86000.87000.870039,800
Apr 02, 20190.89000.90000.86000.89000.890041,300
Apr 01, 20190.89000.92000.88000.88000.880052,200
Mar 29, 20190.93000.93000.89000.92000.920038,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...