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 (%)
Mar 29, 2018 468.00 468.00 468.00 0 -4.87(-1.03%)
Mar 28, 2018 477.60 477.60 446.40 472.87 223 -7.13(-1.48%)
Mar 27, 2018 513.60 513.60 470.40 480.00 331 -28.80(-5.66%)
Mar 26, 2018 463.20 511.20 446.40 508.80 683 +48.00(+10.42%)
Mar 23, 2018 460.80 501.60 451.20 460.80 1,539 -28.80(-5.88%)
Mar 22, 2018 552.00 888.00 489.60 489.60 29,562 +9.00(+1.87%)
Mar 21, 2018 480.00 496.80 477.02 480.60 72 -1.80(-0.37%)
Mar 20, 2018 477.94 486.02 470.59 482.40 96 +0.00(+0.00%)
Mar 19, 2018 498.96 499.20 480.00 482.40 42 -7.20(-1.47%)
Mar 16, 2018 488.40 489.60 482.40 489.60 39 +16.80(+3.55%)
Mar 15, 2018 484.80 489.65 469.20 472.80 601 -19.20(-3.90%)
Mar 14, 2018 487.20 506.40 475.20 492.00 67 +4.80(+0.99%)
Mar 13, 2018 518.40 523.20 482.40 487.20 120 -30.00(-5.80%)
Mar 12, 2018 489.60 517.20 489.41 517.20 267 +27.60(+5.64%)
Mar 09, 2018 482.40 489.60 480.00 489.60 85 +4.80(+0.99%)
Mar 08, 2018 484.85 489.36 480.00 484.80 62 +2.40(+0.50%)
Mar 07, 2018 475.20 489.60 475.20 482.40 98 +7.20(+1.52%)
Mar 06, 2018 480.00 489.60 475.20 475.20 53 -7.20(-1.49%)
Mar 05, 2018 484.85 489.60 482.38 482.40 72 -4.80(-0.99%)
Mar 02, 2018 495.65 495.65 463.20 487.20 162 -2.40(-0.49%)
Mar 01, 2018 477.60 489.60 476.54 489.60 46 +7.20(+1.49%)
Feb 28, 2018 480.00 489.60 480.00 482.40 45 +2.40(+0.50%)
Feb 27, 2018 472.80 489.60 472.80 480.00 118 +0.00(+0.00%)
Feb 26, 2018 484.80 494.40 468.00 480.00 198 -4.80(-0.99%)
Feb 23, 2018 485.54 496.80 482.42 484.80 128 +4.80(+1.00%)
Feb 22, 2018 484.80 496.03 480.00 480.00 34 -6.24(-1.28%)
Feb 21, 2018 484.80 492.00 484.80 486.24 47 +6.24(+1.30%)
Feb 20, 2018 484.80 494.40 475.22 480.00 108 -11.98(-2.43%)
Feb 16, 2018 491.98 491.98 491.98 0 +4.78(+0.98%)
Feb 15, 2018 496.80 501.60 483.07 487.20 62 +0.00(+0.00%)
Feb 14, 2018 482.40 501.60 482.40 487.20 55 +0.24(+0.05%)
Feb 13, 2018 472.80 489.60 472.80 486.96 49 +14.16(+2.99%)
Feb 12, 2018 486.00 489.38 472.80 472.80 29 +0.00(+0.00%)
Feb 09, 2018 480.00 501.60 448.80 472.80 194 -12.00(-2.48%)
Feb 08, 2018 499.20 504.00 480.00 484.80 61 -14.40(-2.88%)
Feb 07, 2018 489.60 499.20 489.60 499.20 72 +9.60(+1.96%)
Feb 06, 2018 480.00 503.98 480.00 489.60 143 -4.80(-0.97%)
Feb 05, 2018 504.00 504.00 482.40 494.40 137 -14.40(-2.83%)
Feb 02, 2018 516.00 524.23 506.40 508.80 48 -9.60(-1.85%)
Feb 01, 2018 528.00 538.82 508.80 518.40 155 -9.60(-1.82%)
Jan 31, 2018 532.80 537.60 516.00 528.00 226 -4.80(-0.90%)
Jan 30, 2018 544.80 547.22 532.80 532.80 83 -12.00(-2.20%)
Jan 29, 2018 530.40 571.20 530.40 544.80 294 +9.60(+1.79%)
Jan 26, 2018 532.80 546.70 523.20 535.20 209 +12.00(+2.29%)
Jan 25, 2018 546.60 548.76 511.20 523.20 195 -6.36(-1.20%)
Jan 24, 2018 529.20 555.60 520.80 529.56 395 -0.84(-0.16%)
Jan 23, 2018 530.40 537.60 525.60 530.40 61 +9.60(+1.84%)
Jan 22, 2018 527.71 542.16 508.80 520.80 132 +9.60(+1.88%)
Jan 19, 2018 525.60 535.20 511.20 511.20 149 -9.60(-1.84%)
Jan 18, 2018 523.44 525.58 511.20 520.80 110 +0.00(+0.00%)
Jan 17, 2018 518.42 554.16 518.40 520.80 393 +0.00(+0.00%)
Jan 16, 2018 528.00 534.53 511.20 520.80 224 -12.00(-2.25%)
Jan 12, 2018 532.80 532.80 532.80 0 -4.80(-0.89%)
Jan 11, 2018 516.00 547.75 516.00 537.60 113 +24.00(+4.67%)
Jan 10, 2018 540.00 540.00 508.80 513.60 112 -24.00(-4.46%)
Jan 09, 2018 540.00 548.45 511.20 537.60 171 -4.80(-0.88%)
Jan 08, 2018 554.40 560.35 516.00 542.40 204 -2.40(-0.44%)
Jan 05, 2018 571.20 572.21 508.80 544.80 184 -21.60(-3.81%)
Jan 04, 2018 573.60 576.00 540.00 566.40 274 -9.60(-1.67%)
Jan 03, 2018 532.80 576.00 525.62 576.00 478 +38.40(+7.14%)
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.