Soligenix Inc (SNGX) Historical Stock Data
3.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNGX is down -0.59% a day on average. There have been 14 days where Soligenix Inc closed green and 16 days where SNGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.51 | 3.51 | ↑$0.00 (0.00%) | 3.41 | 3.53 | 22.37K |
| 2024-11-19 | 3.49 | 3.53 | ↑$0.04 (1.15%) | 3.43 | 3.61 | 11.59K |
| 2024-11-18 | 3.53 | 3.52 | ↓$0.01 (-0.28%) | 3.47 | 3.60 | 19.84K |
| 2024-11-15 | 3.68 | 3.54 | ↓$0.14 (-3.68%) | 3.51 | 3.68 | 16.19K |
| 2024-11-14 | 3.63 | 3.68 | ↑$0.05 (1.38%) | 3.50 | 3.71 | 16.83K |
| 2024-11-13 | 3.69 | 3.63 | ↓$0.06 (-1.63%) | 3.57 | 3.74 | 29.24K |
| 2024-11-12 | 3.60 | 3.65 | ↑$0.05 (1.39%) | 3.55 | 3.70 | 37.54K |
| 2024-11-11 | 3.53 | 3.59 | ↑$0.06 (1.70%) | 3.41 | 3.87 | 216.23K |
| 2024-11-08 | 3.47 | 3.50 | ↑$0.03 (0.86%) | 3.41 | 3.57 | 29.87K |
| 2024-11-07 | 3.51 | 3.47 | ↓$0.04 (-1.14%) | 3.46 | 3.69 | 27.71K |
| 2024-11-06 | 3.75 | 3.50 | ↓$0.25 (-6.67%) | 3.50 | 3.75 | 33.63K |
| 2024-11-05 | 3.63 | 3.62 | ↓$0.01 (-0.28%) | 3.61 | 3.72 | 12.39K |
| 2024-11-04 | 3.84 | 3.65 | ↓$0.19 (-4.95%) | 3.59 | 3.84 | 44.27K |
| 2024-11-01 | 3.71 | 3.86 | ↑$0.15 (4.04%) | 3.62 | 3.86 | 68.70K |
| 2024-10-31 | 3.77 | 3.67 | ↓$0.10 (-2.65%) | 3.60 | 3.82 | 41.28K |
| 2024-10-30 | 3.80 | 3.73 | ↓$0.07 (-1.84%) | 3.66 | 3.80 | 19.99K |
| 2024-10-29 | 3.97 | 3.80 | ↓$0.17 (-4.28%) | 3.78 | 3.97 | 15.31K |
| 2024-10-28 | 3.93 | 3.96 | ↑$0.03 (0.76%) | 3.70 | 3.99 | 51.19K |
| 2024-10-25 | 3.74 | 3.88 | ↑$0.14 (3.74%) | 3.67 | 3.91 | 61.92K |
| 2024-10-24 | 3.59 | 3.72 | ↑$0.13 (3.62%) | 3.51 | 3.75 | 65.97K |
| 2024-10-23 | 3.68 | 3.58 | ↓$0.10 (-2.72%) | 3.55 | 3.71 | 58.81K |
| 2024-10-22 | 3.61 | 3.75 | ↑$0.14 (3.88%) | 3.61 | 3.83 | 110.67K |
| 2024-10-21 | 3.80 | 3.59 | ↓$0.21 (-5.53%) | 3.50 | 3.90 | 169.34K |
| 2024-10-18 | 3.61 | 3.87 | ↑$0.26 (7.06%) | 3.50 | 3.87 | 125.11K |
| 2024-10-17 | 3.55 | 3.63 | ↑$0.08 (2.25%) | 3.53 | 3.65 | 39.47K |
| 2024-10-16 | 3.60 | 3.53 | ↓$0.07 (-1.94%) | 3.53 | 3.60 | 27.37K |
| 2024-10-15 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.55 | 3.65 | 46.96K |
| 2024-10-14 | 3.91 | 3.52 | ↓$0.39 (-9.97%) | 3.50 | 3.91 | 139.47K |
| 2024-10-11 | 3.97 | 3.90 | ↓$0.07 (-1.76%) | 3.76 | 4.00 | 103.71K |
| 2024-10-10 | 4.00 | 3.99 | ↓$0.01 (-0.25%) | 3.90 | 4.08 | 62.05K |
Create an account or log in to view more rows.
$SNGX Buy the dip
$SNGX out of the way
$SNGX has just been halted from trading due to volatility.
$SNGX has just been halted from trading due to volatility.
$SNGX has just been halted from trading due to volatility.
$SNGX getting this mare ready to run today
$SNGX has just been halted from trading.
$SNGX has just been halted from trading due to volatility.
$SNGX Algorithms are playing games
$SNGX run it!