Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Soligenix Inc (NQ: SNGX )

3.670 -0.060 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 225.60 225.60 211.34 215.98 310 -0.02(-0.01%)
Jan 30, 2019 218.40 220.78 216.00 216.00 233 -5.74(-2.59%)
Jan 29, 2019 232.80 233.76 220.80 221.74 273 -15.62(-6.58%)
Jan 28, 2019 223.20 237.60 211.20 237.36 273 +14.16(+6.34%)
Jan 25, 2019 235.20 237.60 206.40 223.20 1,164 -9.62(-4.13%)
Jan 24, 2019 230.40 242.42 228.00 232.82 1,378 -16.78(-6.72%)
Jan 23, 2019 312.00 316.80 235.20 249.60 22,214 +2.40(+0.97%)
Jan 22, 2019 244.80 256.80 240.00 247.20 407 +0.00(+0.00%)
Jan 18, 2019 237.60 252.00 235.20 247.20 315 +7.20(+3.00%)
Jan 17, 2019 233.04 254.40 233.04 240.00 1,305 +2.40(+1.01%)
Jan 16, 2019 235.20 247.20 232.80 237.60 37 +5.62(+2.42%)
Jan 15, 2019 242.40 242.40 231.98 231.98 40 -10.42(-4.30%)
Jan 14, 2019 249.60 256.80 230.40 242.40 174 -7.20(-2.88%)
Jan 11, 2019 230.40 249.60 230.40 249.60 124 +14.40(+6.12%)
Jan 10, 2019 232.80 242.40 230.40 235.20 103 +2.40(+1.03%)
Jan 09, 2019 244.80 247.20 232.80 232.80 369 -9.58(-3.95%)
Jan 08, 2019 225.60 242.38 225.60 242.38 275 +12.65(+5.51%)
Jan 07, 2019 228.00 232.80 224.40 229.73 59 -1.87(-0.81%)
Jan 04, 2019 228.00 231.60 225.60 231.60 275 +4.78(+2.11%)
Jan 03, 2019 223.20 230.40 223.20 226.82 27 -3.58(-1.55%)
Jan 02, 2019 216.00 231.60 216.00 230.40 174 +24.00(+11.63%)
Dec 31, 2018 208.80 213.60 201.60 206.40 449 -7.20(-3.37%)
Dec 28, 2018 204.00 216.00 204.00 213.60 190 +7.20(+3.49%)
Dec 27, 2018 204.00 208.80 196.80 206.40 182 +0.00(+0.00%)
Dec 26, 2018 213.60 214.58 201.60 206.40 711 -12.00(-5.49%)
Dec 24, 2018 206.40 218.40 204.00 218.40 232 +4.80(+2.25%)
Dec 21, 2018 204.00 213.60 199.20 213.60 407 +9.60(+4.71%)
Dec 20, 2018 213.60 218.40 201.60 204.00 495 -16.80(-7.61%)
Dec 19, 2018 225.60 225.60 210.60 220.80 255 -7.22(-3.17%)
Dec 18, 2018 218.40 228.02 201.60 228.02 162 +17.42(+8.27%)
Dec 17, 2018 225.60 231.60 192.48 210.60 1,008 -15.00(-6.65%)
Dec 14, 2018 232.80 240.00 225.60 225.60 239 -7.20(-3.09%)
Dec 13, 2018 232.80 237.60 232.80 232.80 133 -7.20(-3.00%)
Dec 12, 2018 235.20 244.80 231.84 240.00 136 +1.92(+0.81%)
Dec 11, 2018 247.20 247.20 235.20 238.08 125 -9.12(-3.69%)
Dec 10, 2018 240.00 247.20 235.20 247.20 190 +14.40(+6.19%)
Dec 07, 2018 232.80 240.00 225.60 232.80 236 +0.00(+0.00%)
Dec 06, 2018 247.20 252.00 230.38 232.80 115 -7.20(-3.00%)
Dec 04, 2018 247.20 249.60 225.60 240.00 392 -20.11(-7.73%)
Dec 03, 2018 266.40 266.40 240.00 260.11 490 -6.29(-2.36%)
Nov 30, 2018 268.80 278.40 264.00 266.40 301 -4.80(-1.77%)
Nov 29, 2018 273.60 276.00 266.40 271.20 94 +0.00(+0.00%)
Nov 28, 2018 266.40 273.60 265.32 271.20 49 +4.80(+1.80%)
Nov 27, 2018 273.60 273.60 261.60 266.40 207 -2.40(-0.89%)
Nov 26, 2018 266.40 271.20 259.20 268.80 116 +7.20(+2.75%)
Nov 23, 2018 256.80 276.00 256.80 261.60 93 +2.40(+0.93%)
Nov 21, 2018 259.20 259.20 259.20 0 +14.40(+5.88%)
Nov 20, 2018 252.00 256.56 242.42 244.80 141 +2.40(+0.99%)
Nov 19, 2018 252.00 261.60 240.00 242.40 565 -21.60(-8.18%)
Nov 16, 2018 264.00 264.00 254.40 264.00 217 +0.00(+0.00%)
Nov 15, 2018 242.40 264.00 242.40 264.00 168 +21.60(+8.91%)
Nov 14, 2018 266.40 266.40 240.00 242.40 417 -16.80(-6.48%)
Nov 13, 2018 259.20 266.40 249.60 259.20 342 +9.60(+3.85%)
Nov 12, 2018 264.00 268.80 244.80 249.60 344 -14.40(-5.45%)
Nov 09, 2018 280.80 290.40 242.40 264.00 583 -9.60(-3.51%)
Nov 08, 2018 280.80 285.60 272.40 273.60 406 -12.00(-4.20%)
Nov 07, 2018 288.00 288.00 280.82 285.60 124 +2.40(+0.85%)
Nov 06, 2018 288.00 288.00 269.11 283.20 139 +4.80(+1.72%)
Nov 05, 2018 283.20 288.00 273.60 278.40 209 -4.80(-1.69%)
Nov 02, 2018 280.80 288.00 276.00 283.20 482 +4.80(+1.72%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.