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 (%)
Apr 28, 2023 22.56 26.24 22.56 24.64 1,562 +1.28(+5.48%)
Apr 27, 2023 22.88 24.00 21.20 23.36 1,881 +2.56(+12.31%)
Apr 26, 2023 24.16 24.26 20.48 20.80 2,342 -3.84(-15.58%)
Apr 25, 2023 24.80 28.32 22.88 24.64 5,052 +0.00(+0.00%)
Apr 24, 2023 26.88 26.88 24.08 24.64 1,828 +0.32(+1.32%)
Apr 21, 2023 23.36 25.28 23.36 24.32 1,657 +0.96(+4.11%)
Apr 20, 2023 28.64 28.64 23.36 23.36 1,593 -4.16(-15.12%)
Apr 19, 2023 27.04 30.08 27.04 27.52 843 +0.32(+1.18%)
Apr 18, 2023 30.08 30.93 25.92 27.20 1,392 -1.76(-6.08%)
Apr 17, 2023 25.44 31.04 25.44 28.96 2,937 +3.84(+15.29%)
Apr 14, 2023 19.84 25.12 19.52 25.12 4,353 -1.12(-4.27%)
Apr 13, 2023 24.16 26.84 24.16 26.24 2,272 +1.60(+6.49%)
Apr 12, 2023 25.12 25.60 24.48 24.64 507 -0.16(-0.65%)
Apr 11, 2023 25.12 26.08 24.32 24.80 1,846 -1.28(-4.91%)
Apr 10, 2023 27.20 28.80 26.08 26.08 1,696 -0.96(-3.55%)
Apr 06, 2023 27.36 29.06 26.72 27.04 1,819 -1.12(-3.98%)
Apr 05, 2023 29.12 30.40 28.01 28.16 4,883 -0.48(-1.68%)
Apr 04, 2023 32.80 32.80 28.00 28.64 6,367 -3.68(-11.39%)
Apr 03, 2023 30.40 33.88 29.27 32.32 9,280 +0.80(+2.54%)
Mar 31, 2023 32.16 32.64 29.44 31.52 1,576 -1.28(-3.90%)
Mar 30, 2023 36.64 38.72 32.00 32.80 1,270 -3.84(-10.48%)
Mar 29, 2023 35.20 36.96 29.60 36.64 2,188 +2.24(+6.51%)
Mar 28, 2023 30.08 35.36 30.08 34.40 858 +4.32(+14.36%)
Mar 27, 2023 30.88 32.00 29.76 30.08 1,199 +0.64(+2.17%)
Mar 24, 2023 30.72 31.20 28.16 29.44 632 +0.16(+0.55%)
Mar 23, 2023 28.96 33.92 28.96 29.28 1,752 -0.64(-2.14%)
Mar 22, 2023 32.00 34.40 28.00 29.92 2,162 -2.72(-8.33%)
Mar 21, 2023 34.08 37.76 32.32 32.64 2,063 -1.92(-5.56%)
Mar 20, 2023 35.52 37.76 34.40 34.56 1,633 -2.40(-6.49%)
Mar 17, 2023 41.44 41.44 35.04 36.96 2,754 -4.32(-10.47%)
Mar 16, 2023 44.00 46.40 40.48 41.28 2,611 -2.88(-6.52%)
Mar 15, 2023 44.48 48.16 44.16 44.16 2,438 -0.96(-2.13%)
Mar 14, 2023 46.88 47.84 45.12 45.12 1,084 -1.12(-2.42%)
Mar 13, 2023 50.08 50.32 46.24 46.24 2,001 -5.12(-9.97%)
Mar 10, 2023 48.32 51.36 46.72 51.36 386 +2.40(+4.90%)
Mar 09, 2023 44.96 51.36 44.96 48.96 2,737 +3.04(+6.62%)
Mar 08, 2023 47.20 47.20 44.80 45.92 1,054 -0.96(-2.05%)
Mar 07, 2023 47.84 48.00 44.80 46.88 934 -0.64(-1.35%)
Mar 06, 2023 49.92 49.92 44.64 47.52 893 +0.16(+0.34%)
Mar 03, 2023 48.00 49.60 47.20 47.36 884 -0.16(-0.34%)
Mar 02, 2023 44.16 48.00 42.56 47.52 2,657 +4.00(+9.19%)
Mar 01, 2023 47.36 47.36 42.56 43.52 1,731 -4.96(-10.23%)
Feb 28, 2023 52.80 53.60 47.20 48.48 2,070 -5.12(-9.55%)
Feb 27, 2023 60.80 60.80 53.12 53.60 2,247 -7.20(-11.84%)
Feb 24, 2023 60.00 61.76 58.72 60.80 1,090 +0.80(+1.33%)
Feb 23, 2023 64.00 64.00 60.00 60.00 1,250 -4.16(-6.48%)
Feb 22, 2023 65.44 66.24 64.00 64.16 337 -1.44(-2.20%)
Feb 21, 2023 66.40 67.04 64.80 65.60 849 -0.80(-1.20%)
Feb 17, 2023 66.24 68.64 64.96 66.40 1,624 +0.80(+1.22%)
Feb 16, 2023 64.32 68.48 61.44 65.60 4,111 +1.28(+1.99%)
Feb 15, 2023 72.64 83.20 62.40 64.32 8,110 -11.68(-15.37%)
Feb 14, 2023 63.68 76.00 59.04 76.00 36,317 -16.80(-18.10%)
Feb 13, 2023 87.20 92.88 84.64 92.80 1,966 +7.20(+8.41%)
Feb 10, 2023 90.08 90.08 81.79 85.60 1,900 -10.45(-10.88%)
Feb 09, 2023 105.60 105.60 91.18 96.05 2,662 -14.38(-13.02%)
Feb 08, 2023 107.98 113.28 106.82 110.42 139 +2.38(+2.20%)
Feb 07, 2023 108.00 112.80 108.00 108.05 342 +0.02(+0.02%)
Feb 06, 2023 110.40 114.60 108.02 108.02 337 -2.40(-2.17%)
Feb 03, 2023 109.75 115.18 103.66 110.42 724 +0.14(+0.13%)
Feb 02, 2023 108.00 110.33 105.60 110.28 619 +3.79(+3.56%)
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.