Soligenix Inc (SNGX) Historical Stock Data
2.95 ↓0.13 (-4.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNGX is down -1.06% a day on average. There have been 11 days where Soligenix Inc closed green and 19 days where SNGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.00 | 2.95 | ↓$0.05 (-1.67%) | 2.92 | 3.00 | 48.22K |
| 2024-12-19 | 3.32 | 3.08 | ↓$0.24 (-7.23%) | 3.03 | 3.32 | 22.87K |
| 2024-12-18 | 3.12 | 3.16 | ↑$0.04 (1.28%) | 3.11 | 3.23 | 43.73K |
| 2024-12-17 | 3.10 | 3.02 | ↓$0.08 (-2.58%) | 2.98 | 3.18 | 46.70K |
| 2024-12-16 | 3.31 | 3.05 | ↓$0.26 (-7.85%) | 2.93 | 3.35 | 106.94K |
| 2024-12-13 | 3.34 | 3.16 | ↓$0.18 (-5.30%) | 3.13 | 3.34 | 31.88K |
| 2024-12-12 | 3.48 | 3.31 | ↓$0.17 (-4.89%) | 3.21 | 3.48 | 29.21K |
| 2024-12-11 | 3.48 | 3.47 | ↓$0.02 (-0.43%) | 3.36 | 3.49 | 20.83K |
| 2024-12-10 | 3.50 | 3.46 | ↓$0.04 (-1.14%) | 3.26 | 3.50 | 18.12K |
| 2024-12-09 | 3.25 | 3.49 | ↑$0.24 (7.38%) | 3.22 | 3.55 | 56.86K |
| 2024-12-06 | 3.25 | 3.23 | ↓$0.02 (-0.62%) | 3.13 | 3.28 | 23.37K |
| 2024-12-05 | 3.23 | 3.20 | ↓$0.03 (-0.93%) | 3.11 | 3.23 | 36.37K |
| 2024-12-04 | 3.19 | 3.15 | ↓$0.04 (-1.25%) | 3.11 | 3.20 | 35.40K |
| 2024-12-03 | 3.22 | 3.23 | ↑$0.01 (0.31%) | 3.22 | 3.31 | 59.88K |
| 2024-12-02 | 3.40 | 3.32 | ↓$0.08 (-2.35%) | 3.22 | 3.43 | 282.11K |
| 2024-11-29 | 3.32 | 3.35 | ↑$0.03 (1.03%) | 3.30 | 3.43 | 7.46K |
| 2024-11-27 | 3.40 | 3.33 | ↓$0.07 (-2.21%) | 3.30 | 3.40 | 27.13K |
| 2024-11-26 | 3.35 | 3.32 | ↓$0.03 (-0.84%) | 3.29 | 3.47 | 23.26K |
| 2024-11-25 | 3.26 | 3.34 | ↑$0.08 (2.45%) | 3.21 | 3.40 | 36.86K |
| 2024-11-22 | 3.36 | 3.31 | ↓$0.05 (-1.49%) | 3.28 | 3.41 | 27.93K |
| 2024-11-21 | 3.51 | 3.36 | ↓$0.15 (-4.27%) | 3.36 | 3.51 | 11.14K |
| 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 |
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!