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, 2020 590.40 686.40 590.40 655.20 1,711 +64.80(+10.98%)
Jan 30, 2020 638.40 650.40 552.00 590.40 3,171 -43.20(-6.82%)
Jan 29, 2020 715.20 715.20 624.00 633.60 1,945 -67.20(-9.59%)
Jan 28, 2020 720.00 739.20 684.00 700.80 1,295 -7.20(-1.02%)
Jan 27, 2020 672.00 710.40 669.60 708.00 1,929 -2.40(-0.34%)
Jan 24, 2020 739.20 775.20 650.40 710.40 6,866 -4.80(-0.67%)
Jan 23, 2020 600.00 720.00 600.00 715.20 6,144 +129.60(+22.13%)
Jan 22, 2020 600.00 650.40 564.38 585.60 4,532 +12.00(+2.09%)
Jan 21, 2020 513.60 583.20 504.00 573.60 3,610 +72.00(+14.35%)
Jan 17, 2020 504.00 544.80 499.20 501.60 3,573 +9.60(+1.95%)
Jan 16, 2020 448.80 511.20 434.40 492.00 3,889 +57.60(+13.26%)
Jan 15, 2020 388.80 439.20 386.40 434.40 956 +50.40(+13.12%)
Jan 14, 2020 391.20 403.20 355.20 384.00 946 -7.20(-1.84%)
Jan 13, 2020 408.00 410.40 384.00 391.20 663 -12.00(-2.98%)
Jan 10, 2020 403.20 408.91 393.60 403.20 474 +4.80(+1.20%)
Jan 09, 2020 391.20 417.62 391.20 398.40 379 -7.20(-1.78%)
Jan 08, 2020 434.40 434.40 388.80 405.60 1,594 -28.80(-6.63%)
Jan 07, 2020 468.00 468.00 405.60 434.40 2,664 -4.80(-1.09%)
Jan 06, 2020 343.20 439.20 343.20 439.20 5,451 +91.20(+26.21%)
Jan 03, 2020 338.40 357.60 338.40 348.00 538 +7.46(+2.19%)
Jan 02, 2020 348.00 352.80 328.80 340.54 516 -7.46(-2.14%)
Dec 31, 2019 340.80 357.60 338.42 348.00 337 +4.80(+1.40%)
Dec 30, 2019 348.00 355.20 336.00 343.20 702 +2.40(+0.70%)
Dec 27, 2019 348.00 350.40 333.60 340.80 372 -7.20(-2.07%)
Dec 26, 2019 331.20 352.80 328.80 348.00 515 +14.40(+4.32%)
Dec 24, 2019 333.60 340.80 328.80 333.60 254 +0.00(+0.00%)
Dec 23, 2019 331.20 340.80 312.00 333.60 545 +2.40(+0.72%)
Dec 20, 2019 321.60 331.20 321.60 331.20 600 +7.20(+2.22%)
Dec 19, 2019 321.60 331.20 319.20 324.00 641 -7.20(-2.17%)
Dec 18, 2019 314.40 350.40 314.40 331.20 921 +4.80(+1.47%)
Dec 17, 2019 352.80 352.80 307.20 326.40 1,509 -14.40(-4.23%)
Dec 16, 2019 307.20 350.40 304.80 340.80 2,767 +38.40(+12.70%)
Dec 13, 2019 300.00 307.20 285.60 302.40 520 +4.80(+1.61%)
Dec 12, 2019 316.80 316.80 276.00 297.60 1,128 +0.00(+0.00%)
Dec 11, 2019 290.40 312.00 290.40 297.60 1,097 +9.60(+3.33%)
Dec 10, 2019 259.20 290.40 259.20 288.00 701 +31.20(+12.15%)
Dec 09, 2019 283.20 290.40 256.80 256.80 813 -26.40(-9.32%)
Dec 06, 2019 266.40 292.80 254.40 283.20 1,703 +28.80(+11.32%)
Dec 05, 2019 247.20 264.00 235.44 254.40 916 +12.00(+4.95%)
Dec 04, 2019 244.80 249.60 235.20 242.40 437 +0.22(+0.09%)
Dec 03, 2019 230.42 242.40 223.20 242.18 355 +11.78(+5.11%)
Dec 02, 2019 230.40 240.00 228.00 230.40 443 -9.60(-4.00%)
Nov 29, 2019 240.00 242.02 223.30 240.00 188 -9.60(-3.85%)
Nov 27, 2019 247.42 251.95 244.80 249.60 198 +6.53(+2.69%)
Nov 26, 2019 230.40 247.20 230.40 243.07 186 +7.87(+3.35%)
Nov 25, 2019 230.40 240.00 225.60 235.20 267 +7.63(+3.35%)
Nov 22, 2019 228.00 231.72 226.90 227.57 197 -1.51(-0.66%)
Nov 21, 2019 228.00 237.60 222.17 229.08 157 +1.08(+0.47%)
Nov 20, 2019 235.20 240.00 223.92 228.00 267 +0.00(+0.00%)
Nov 19, 2019 223.20 228.00 220.42 228.00 167 +6.02(+2.71%)
Nov 18, 2019 226.80 226.80 216.00 221.98 173 -2.78(-1.24%)
Nov 15, 2019 230.40 235.20 216.36 224.76 260 -5.95(-2.58%)
Nov 14, 2019 230.47 235.20 228.02 230.71 154 -6.89(-2.90%)
Nov 13, 2019 240.00 240.00 234.00 237.60 119 -2.40(-1.00%)
Nov 12, 2019 254.40 256.80 230.40 240.00 868 -14.40(-5.66%)
Nov 11, 2019 259.20 259.20 252.00 254.40 181 +2.40(+0.95%)
Nov 08, 2019 240.00 264.00 240.00 252.00 211 +2.40(+0.96%)
Nov 07, 2019 237.60 252.00 225.60 249.60 445 +13.20(+5.58%)
Nov 06, 2019 226.92 237.60 226.73 236.40 390 +9.55(+4.21%)
Nov 05, 2019 228.00 231.60 220.80 226.85 46 -4.70(-2.03%)
Nov 04, 2019 218.83 232.56 218.83 231.55 209 +7.15(+3.19%)
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.