U.S. Markets closed

Soligenix, Inc. (SNGX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0200-0.0600 (-5.56%)
At close: 4:00PM EDT
1.0100 -0.01 (-0.98%)
After hours: 07:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20211.02051.03001.00001.02001.0200733,518
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20211.09001.11001.06001.10001.1000122,190,000
Sep 02, 20211.05001.07001.04001.07001.0700193,510,000
Sep 01, 20211.03001.06001.02001.06001.060030,430,000
Aug 31, 20210.99001.05000.98001.05001.050023,300,000
Aug 30, 20211.04001.04000.98000.98000.980024,460,000
Aug 27, 20210.99001.04000.98001.02001.020054,960,000
Aug 26, 20210.99001.00000.97000.98000.980016,790,000
Aug 25, 20210.95000.99000.91000.99000.990051,440,000
Aug 24, 20210.95000.95000.91000.93000.930030,230,000
Aug 23, 20210.93000.94000.91000.93000.930035,050,000
Aug 20, 20210.88000.97000.85000.92000.920086,930,000
Aug 19, 20210.93000.97000.88000.90000.9000107,770,000
Aug 18, 20211.04001.11000.91000.96000.96001,284,050,000
Aug 17, 20210.91000.92000.89000.90000.900014,200,000
Aug 16, 20210.93000.95000.90000.90000.900037,390,000
Aug 13, 20210.94000.95000.94000.95000.950017,530,000
Aug 12, 20210.93000.95000.92000.94000.940023,380,000
Aug 11, 20210.97000.97000.92000.94000.940016,130,000
Aug 10, 20210.99000.99000.94000.95000.950021,200,000
Aug 09, 20211.01001.01000.96000.98000.980019,910,000
Aug 06, 20211.00001.03000.96001.00001.000012,760,000
Aug 05, 20210.98001.00000.96001.00001.000010,720,000
Aug 04, 20210.97001.00000.95000.99000.990011,990,000
Aug 03, 20210.96000.98000.95000.97000.9700130,100
Aug 02, 2021------
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
Jul 16, 20210.94001.00000.94000.98000.9800265,400
Jul 15, 20210.99000.99000.93000.94000.9400543,200
Jul 14, 20211.02001.03000.99000.99000.9900462,400
Jul 13, 20211.05001.06001.00001.02001.0200432,100
Jul 12, 20211.05001.07001.05001.06001.0600196,300
Jul 09, 20211.07001.08001.05001.06001.0600261,100
Jul 08, 20211.02001.09001.02001.07001.0700402,800
Jul 07, 20211.20001.20001.06001.10001.10001,504,700
Jul 06, 20211.04001.32001.02001.31001.31004,420,100
Jul 02, 20211.11001.11001.03001.04001.0400242,200
Jul 01, 20211.10001.12001.10001.10001.1000259,900
Jun 30, 20211.11001.13001.10001.11001.1100205,400
Jun 29, 20211.15001.17001.10001.11001.1100312,000
Jun 28, 20211.15001.17001.15001.16001.1600165,600
Jun 25, 20211.17001.17001.14001.15001.1500148,500
Jun 24, 20211.16001.18001.14001.15001.1500130,800
Jun 23, 20211.13001.19001.13001.18001.1800212,600
Jun 22, 20211.06001.14001.06001.14001.1400551,000
Jun 21, 20211.12001.12001.05001.11001.1100500,600
Jun 18, 20211.18001.19001.10001.12001.1200591,200
Jun 17, 20211.18001.20001.16001.20001.2000383,200
Jun 16, 20211.19001.21001.13001.21001.2100498,800
Jun 15, 20211.23001.24001.17001.18001.1800463,000
Jun 14, 20211.16001.26001.16001.23001.2300515,900
Jun 11, 20211.20001.24001.15001.18001.1800550,900
Jun 10, 20211.32001.34001.20001.22001.22004,237,500
Jun 09, 20211.15001.18001.15001.17001.1700486,900
Jun 08, 20211.12001.17001.10001.12001.1200495,300
Jun 07, 20211.09001.15001.09001.14001.1400598,700
Jun 04, 20211.04001.11001.04001.08001.0800651,200
Jun 03, 20211.03001.05001.01001.03001.0300412,200
Jun 02, 20211.03001.05001.02001.02001.0200359,400
Jun 01, 20211.01001.06001.01001.05001.0500811,500
May 28, 20211.00001.03001.00001.02001.0200285,400
May 27, 20211.01001.02001.00001.00001.0000311,100
May 26, 20211.00001.01000.96001.00001.0000572,300
May 25, 20211.01001.04000.96000.97000.9700887,800
May 24, 20211.02001.16000.98001.01001.01006,055,200
May 21, 20211.04001.05001.01001.04001.0400428,500
May 20, 20210.99001.02000.99001.00001.0000467,400
May 19, 20210.96000.97000.94000.96000.9600263,400
May 18, 20210.94000.97000.94000.96000.9600431,600
May 17, 20210.90000.95000.89000.94000.9400361,900
May 14, 20210.89000.93000.87000.89000.8900935,100
May 13, 20210.98000.98000.86000.87000.8700807,200
May 12, 20210.97000.99000.93000.95000.9500884,900
May 11, 20210.98001.02000.95000.99000.99001,471,600
May 10, 20211.01001.12001.00001.03001.03003,367,200
May 07, 20211.29001.35001.28001.28001.28001,136,700
May 06, 20211.33001.34001.27001.28001.2800550,100
May 05, 20211.35001.40001.33001.33001.3300358,400
May 04, 20211.40001.41001.33001.36001.3600519,000
May 03, 20211.44001.46001.39001.41001.4100422,000
Apr 30, 20211.46001.50001.43001.44001.4400405,200
Apr 29, 20211.55001.56001.46001.49001.4900450,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...