SNGX - Soligenix, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 20190.91000.93000.88000.89000.890048,600
Mar 27, 20190.93000.93000.88000.88000.880047,500
Mar 26, 20190.92000.97000.89000.93000.9300141,900
Mar 25, 20190.94001.01000.94000.98000.980059,200
Mar 22, 20191.01001.01000.94000.99000.990040,700
Mar 21, 20191.03001.03000.96000.97000.970039,600
Mar 20, 20191.01001.04001.01001.01001.010018,400
Mar 19, 20191.02001.03000.98001.00001.000090,000
Mar 18, 20191.04001.04000.94000.99000.990068,900
Mar 15, 20190.95001.03000.93000.96000.9600101,600
Mar 14, 20190.91001.04000.91000.97000.9700408,500
Mar 13, 20190.93000.93000.89000.91000.910053,700
Mar 12, 20190.92000.93000.91000.92000.920024,200
Mar 11, 20190.91000.94000.90000.91000.910018,200
Mar 08, 20190.95000.97000.90000.93000.930074,500
Mar 07, 20190.91001.02000.90000.96000.9600159,200
Mar 06, 20190.91000.95000.91000.93000.930022,700
Mar 05, 20190.93000.95000.93000.93000.93005,300
Mar 04, 20190.92000.95000.90000.93000.930019,400
Mar 01, 20190.99000.99000.93000.95000.950045,300
Feb 28, 20190.91000.98000.91000.98000.980027,300
Feb 27, 20190.91000.93000.90000.92000.920017,900
Feb 26, 20190.88000.92000.88000.90000.900041,800
Feb 25, 20190.89000.91000.88000.91000.910026,500
Feb 22, 20190.88000.91000.88000.90000.900046,700
Feb 21, 20190.92000.93000.90000.90000.900024,300
Feb 20, 20190.88000.93000.88000.88000.880036,000
Feb 19, 20190.94000.94000.91000.91000.910016,000
Feb 15, 20190.94000.94000.90000.90000.900019,700
Feb 14, 20190.89000.94000.89000.94000.940079,400
Feb 13, 20190.86000.93000.86000.91000.910057,300
Feb 12, 20190.88000.91000.86000.88000.8800133,800
Feb 11, 20190.93000.94000.88000.88000.880092,400
Feb 08, 20190.90000.93000.85000.88000.880044,900
Feb 07, 20190.94001.00000.90000.91000.9100171,300
Feb 06, 20190.89000.93000.89000.89000.890012,000
Feb 05, 20190.92000.94000.89000.92000.920023,700
Feb 04, 20190.92000.94000.88000.92000.920061,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...