SNGX - Soligenix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20202.14002.43002.10002.39002.3900866,600
Jan 17, 20202.10002.27002.08002.09002.0900857,800
Jan 16, 20201.87002.13001.81002.05002.0500939,000
Jan 15, 20201.62001.83001.61001.81001.8100229,600
Jan 14, 20201.63001.68001.48001.60001.6000227,300
Jan 13, 20201.70001.71001.60001.63001.6300159,300
Jan 10, 20201.68001.70001.64001.68001.6800113,900
Jan 09, 20201.63001.74001.63001.66001.660091,000
Jan 08, 20201.81001.81001.62001.69001.6900382,700
Jan 07, 20201.95001.95001.69001.81001.8100639,500
Jan 06, 20201.43001.83001.43001.83001.83001,308,200
Jan 03, 20201.41001.49001.41001.45001.4500127,900
Jan 02, 20201.45001.47001.37001.42001.4200123,900
Dec 31, 20191.42001.49001.41001.45001.450081,100
Dec 30, 20191.45001.48001.40001.43001.4300168,600
Dec 27, 20191.45001.46001.39001.42001.420089,300
Dec 26, 20191.38001.47001.37001.45001.4500123,800
Dec 24, 20191.39001.42001.37001.39001.390061,000
Dec 23, 20191.38001.42001.30001.39001.3900131,000
Dec 20, 20191.34001.38001.34001.38001.3800144,300
Dec 19, 20191.34001.38001.33001.35001.3500154,100
Dec 18, 20191.31001.46001.31001.38001.3800221,200
Dec 17, 20191.47001.47001.28001.36001.3600362,200
Dec 16, 20191.28001.46001.27001.42001.4200664,100
Dec 13, 20191.25001.28001.19001.26001.2600124,900
Dec 12, 20191.32001.32001.15001.24001.2400270,800
Dec 11, 20191.21001.30001.21001.24001.2400263,300
Dec 10, 20191.08001.21001.08001.20001.2000168,400
Dec 09, 20191.18001.21001.07001.07001.0700195,100
Dec 06, 20191.11001.22001.06001.18001.1800408,800
Dec 05, 20191.03001.10000.98001.06001.0600220,000
Dec 04, 20191.02001.04000.98001.01001.0100105,100
Dec 03, 20190.96001.01000.93001.01001.010085,400
Dec 02, 20190.96001.00000.95000.96000.9600106,600
Nov 29, 20191.00001.01000.93001.00001.000045,200
Nov 27, 20191.03001.05001.02001.04001.040047,600
Nov 26, 20190.96001.03000.96001.01001.010044,800
Nov 25, 20190.96001.00000.94000.98000.980064,200
Nov 22, 20190.95000.97000.95000.95000.950047,400
Nov 21, 20190.93000.99000.93000.95000.950037,700
Nov 20, 20190.98001.00000.93000.95000.950064,200
Nov 19, 20190.93000.95000.92000.95000.950040,300
Nov 18, 20190.95000.95000.90000.92000.920040,500
Nov 15, 20190.96000.98000.90000.94000.940062,700
Nov 14, 20190.96000.98000.95000.96000.960037,000
Nov 13, 20191.00001.00000.98000.99000.990028,800
Nov 12, 20191.06001.07000.96001.00001.0000208,400
Nov 11, 20191.08001.08001.05001.06001.060043,400
Nov 08, 20191.00001.10001.00001.05001.050050,700
Nov 07, 20190.99001.05000.94001.04001.0400107,000
Nov 06, 20190.95000.99000.94000.99000.990093,800
Nov 05, 20190.95000.97000.92000.95000.950010,700
Nov 04, 20190.91000.97000.91000.96000.960050,200
Nov 01, 20190.93000.95000.91000.94000.940045,700
Oct 31, 20190.90000.93000.88000.90000.900033,800
Oct 30, 20190.94000.97000.89000.91000.910031,300
Oct 29, 20190.95000.97000.94000.94000.940019,600
Oct 28, 20190.89000.97000.89000.97000.970017,700
Oct 25, 20190.92000.95000.90000.95000.9500103,100
Oct 24, 20190.93000.94000.86000.89000.890045,300
Oct 23, 20190.93000.93000.91000.93000.930017,300
Oct 22, 20190.93000.93000.85000.88000.880029,800
Oct 21, 20190.86000.92000.85000.90000.900018,200
Oct 18, 20190.89000.89000.86000.88000.880058,200
Oct 17, 20190.89000.93000.89000.92000.920020,900
Oct 16, 20190.87000.90000.86000.90000.900016,700
Oct 15, 20190.86000.90000.85000.90000.900016,200
Oct 14, 20190.85000.91000.85000.88000.880014,200
Oct 11, 20190.87000.93000.86000.89000.890031,500
Oct 10, 20190.89000.90000.85000.87000.870037,300
Oct 09, 20190.93000.93000.88000.88000.880045,300
Oct 08, 20190.95000.95000.90000.91000.910033,700
Oct 07, 20190.92000.95000.92000.92000.920030,900
Oct 04, 20190.99000.99000.92000.96000.960065,000
Oct 03, 20190.90001.00000.90000.98000.9800383,300
Oct 02, 20190.93000.94000.91000.91000.910026,500
Oct 01, 20190.95000.95000.92000.92000.920034,800
Sep 30, 20190.93000.95000.92000.95000.950028,900
Sep 27, 20190.93000.95000.93000.93000.930018,700
Sep 26, 20190.96000.96000.91000.95000.950014,700
Sep 25, 20190.93000.96000.92000.93000.930060,300
Sep 24, 20190.93000.96000.90000.94000.940047,300
Sep 23, 20190.96000.96000.91000.92000.920029,800
Sep 20, 20190.91000.96000.90000.96000.960039,400
Sep 19, 20190.92000.94000.92000.92000.920016,500
Sep 18, 20190.92000.94000.90000.90000.900028,500
Sep 17, 20190.91000.96000.89000.93000.930098,500
Sep 16, 20190.88000.93000.88000.89000.890065,400
Sep 13, 20190.90000.91000.86000.88000.880054,100
Sep 12, 20190.92000.96000.90000.90000.900042,200
Sep 11, 20190.91000.93000.90000.92000.920049,600
Sep 10, 20190.94000.95000.90000.93000.930054,500
Sep 09, 20190.99000.99000.92000.94000.9400111,500
Sep 06, 20190.97000.97000.90000.97000.9700150,400
Sep 05, 20191.00001.02000.95000.97000.9700138,700
Sep 04, 20191.06001.06001.00001.01001.010097,900
Sep 03, 20191.02001.06001.02001.05001.050094,800
Aug 30, 20191.03001.06000.96001.00001.0000130,700
Aug 29, 20191.14001.14001.01001.02001.0200344,900
Aug 28, 20191.11001.23001.00001.10001.10002,008,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...