Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Soligenix Inc (NQ: SNGX )

3.360 -0.150 (-4.27%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	3.510	3.510	3.360	3.360	11,129	-0.15(-4.27%)
Nov 20, 2024	3.510	3.530	3.410	3.510	22,366	-0.02(-0.57%)
Nov 19, 2024	3.490	3.605	3.430	3.530	11,589	+0.01(+0.28%)
Nov 18, 2024	3.530	3.597	3.470	3.520	19,840	-0.02(-0.56%)
Nov 15, 2024	3.675	3.675	3.510	3.540	16,193	-0.14(-3.80%)
Nov 14, 2024	3.630	3.710	3.500	3.680	16,828	+0.05(+1.38%)
Nov 13, 2024	3.690	3.740	3.570	3.630	29,239	-0.02(-0.55%)
Nov 12, 2024	3.600	3.700	3.550	3.650	37,534	+0.06(+1.67%)
Nov 11, 2024	3.530	3.870	3.414	3.590	216,230	+0.09(+2.57%)
Nov 08, 2024	3.470	3.570	3.410	3.500	29,887	+0.03(+0.86%)
Nov 07, 2024	3.510	3.690	3.460	3.470	27,710	-0.03(-0.86%)
Nov 06, 2024	3.750	3.750	3.500	3.500	33,631	-0.12(-3.31%)
Nov 05, 2024	3.630	3.720	3.610	3.620	12,388	-0.03(-0.82%)
Nov 04, 2024	3.840	3.840	3.590	3.650	43,870	-0.21(-5.44%)
Nov 01, 2024	3.710	3.860	3.620	3.860	68,702	+0.19(+5.18%)
Oct 31, 2024	3.770	3.820	3.600	3.670	41,254	-0.06(-1.61%)
Oct 30, 2024	3.800	3.800	3.660	3.730	19,946	-0.07(-1.84%)
Oct 29, 2024	3.970	3.973	3.780	3.800	15,306	-0.16(-4.04%)
Oct 28, 2024	3.930	3.990	3.699	3.960	51,193	+0.08(+2.06%)
Oct 25, 2024	3.740	3.910	3.665	3.880	61,946	+0.16(+4.30%)
Oct 24, 2024	3.590	3.750	3.510	3.720	65,970	+0.14(+3.91%)
Oct 23, 2024	3.680	3.710	3.550	3.580	58,278	-0.17(-4.53%)
Oct 22, 2024	3.610	3.830	3.610	3.750	110,671	+0.16(+4.46%)
Oct 21, 2024	3.800	3.899	3.500	3.590	169,444	-0.28(-7.12%)
Oct 18, 2024	3.610	3.870	3.500	3.865	125,114	+0.24(+6.47%)
Oct 17, 2024	3.550	3.650	3.530	3.630	39,474	+0.10(+2.83%)
Oct 16, 2024	3.600	3.600	3.530	3.530	27,371	-0.07(-1.94%)
Oct 15, 2024	3.600	3.650	3.550	3.600	46,955	+0.08(+2.27%)
Oct 14, 2024	3.910	3.910	3.500	3.520	138,916	-0.38(-9.74%)
Oct 11, 2024	3.970	4.000	3.760	3.900	103,711	-0.09(-2.26%)
Oct 10, 2024	4.000	4.077	3.900	3.990	62,051	-0.02(-0.50%)
Oct 09, 2024	4.010	4.290	3.980	4.010	144,526	-0.03(-0.74%)
Oct 08, 2024	4.220	4.220	3.970	4.040	63,083	-0.19(-4.49%)
Oct 07, 2024	3.850	4.450	3.850	4.230	341,178	+0.36(+9.30%)
Oct 04, 2024	3.900	4.000	3.660	3.870	148,349	-0.08(-2.03%)
Oct 03, 2024	4.140	4.180	3.860	3.950	505,339	-0.92(-18.89%)
Oct 02, 2024	3.740	4.870	3.660	4.870	2,452,720	+1.07(+28.16%)
Oct 01, 2024	3.990	3.990	3.750	3.800	46,566	-0.17(-4.28%)
Sep 30, 2024	3.760	4.132	3.760	3.970	100,373	+0.21(+5.59%)
Sep 27, 2024	3.890	3.940	3.750	3.760	23,449	-0.09(-2.34%)
Sep 26, 2024	4.040	4.040	3.770	3.850	33,070	-0.13(-3.27%)
Sep 25, 2024	3.850	4.038	3.815	3.980	48,896	+0.11(+2.84%)
Sep 24, 2024	3.900	3.970	3.620	3.870	98,284	+0.00(+0.05%)
Sep 23, 2024	3.890	4.128	3.600	3.868	289,625	+0.05(+1.26%)
Sep 20, 2024	3.810	4.100	3.729	3.820	99,391	-0.01(-0.26%)
Sep 19, 2024	4.170	4.170	3.600	3.830	99,346	-0.18(-4.49%)
Sep 18, 2024	3.690	4.220	3.620	4.010	106,255	+0.39(+10.77%)
Sep 17, 2024	3.670	3.670	3.510	3.620	44,838	+0.11(+3.13%)
Sep 16, 2024	3.590	3.660	3.500	3.510	29,413	-0.10(-2.77%)
Sep 13, 2024	3.510	3.800	3.455	3.610	168,975	+0.18(+5.25%)
Sep 12, 2024	3.430	3.480	3.400	3.430	19,422	-0.01(-0.29%)
Sep 11, 2024	3.560	3.607	3.390	3.440	44,191	-0.10(-2.82%)
Sep 10, 2024	3.690	3.760	3.500	3.540	53,348	-0.14(-3.80%)
Sep 09, 2024	3.790	3.830	3.600	3.680	38,038	-0.06(-1.60%)
Sep 06, 2024	4.120	4.310	3.740	3.740	40,239	-0.41(-9.88%)
Sep 05, 2024	4.010	4.280	3.960	4.150	53,550	+0.08(+1.97%)
Sep 04, 2024	3.790	4.250	3.600	4.070	165,415	+0.26(+6.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Soligenix Inc (NQ: SNGX )

Historical Prices