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 (%)
Aug 31, 2018 381.60 381.60 381.60 0 +14.40(+3.92%)
Aug 30, 2018 367.20 367.20 360.00 367.20 538 -4.80(-1.29%)
Aug 29, 2018 379.20 379.20 352.80 372.00 1,482 +16.80(+4.73%)
Aug 28, 2018 345.60 372.00 340.80 355.20 2,799 +14.40(+4.23%)
Aug 27, 2018 343.20 345.60 338.40 340.80 248 +2.40(+0.71%)
Aug 24, 2018 338.40 348.00 328.80 338.40 481 +0.00(+0.00%)
Aug 23, 2018 338.40 343.20 326.64 338.40 552 +2.40(+0.71%)
Aug 22, 2018 367.20 369.94 316.82 336.00 5,022 -21.60(-6.04%)
Aug 21, 2018 331.20 364.80 331.20 357.60 3,017 +24.00(+7.19%)
Aug 20, 2018 319.20 345.60 304.80 333.60 1,658 +12.00(+3.73%)
Aug 17, 2018 324.00 333.60 316.80 321.60 367 -7.20(-2.19%)
Aug 16, 2018 336.00 338.40 328.80 328.80 214 -2.40(-0.72%)
Aug 15, 2018 338.40 350.14 325.87 331.20 308 -12.00(-3.50%)
Aug 14, 2018 350.40 350.40 329.09 343.20 770 -2.40(-0.69%)
Aug 13, 2018 343.20 352.80 336.00 345.60 787 +0.00(+0.00%)
Aug 10, 2018 331.20 348.00 324.00 345.60 1,089 +7.44(+2.20%)
Aug 09, 2018 340.80 350.83 302.40 338.16 1,582 -14.64(-4.15%)
Aug 08, 2018 336.00 379.20 333.60 352.80 7,697 +16.80(+5.00%)
Aug 07, 2018 324.00 336.00 319.20 336.00 427 +14.40(+4.48%)
Aug 06, 2018 324.00 333.60 314.64 321.60 307 +0.00(+0.00%)
Aug 03, 2018 312.00 338.40 312.00 321.60 2,643 +9.60(+3.08%)
Aug 02, 2018 288.00 321.36 285.60 312.00 3,036 +21.60(+7.44%)
Aug 01, 2018 292.80 304.80 273.60 290.40 516 -4.80(-1.63%)
Jul 31, 2018 290.40 300.00 283.20 295.20 451 +7.20(+2.50%)
Jul 30, 2018 288.00 290.40 276.00 288.00 891 +4.80(+1.69%)
Jul 27, 2018 276.00 292.80 271.20 283.20 805 +4.80(+1.72%)
Jul 26, 2018 280.80 271.20 278.40 110 +2.40(+0.87%)
Jul 25, 2018 275.76 283.20 266.40 276.00 244 +7.20(+2.68%)
Jul 24, 2018 280.85 307.20 268.80 268.80 405 -7.20(-2.61%)
Jul 23, 2018 290.40 294.53 266.40 276.00 625 -16.80(-5.74%)
Jul 20, 2018 278.40 312.00 278.40 292.80 730 +16.80(+6.09%)
Jul 19, 2018 271.20 288.00 261.84 276.00 934 +7.20(+2.68%)
Jul 18, 2018 259.20 268.80 254.40 268.80 220 +4.80(+1.82%)
Jul 17, 2018 247.20 268.56 247.20 264.00 383 +16.56(+6.69%)
Jul 16, 2018 252.00 252.00 247.20 247.44 170 -3.60(-1.43%)
Jul 13, 2018 247.20 252.00 247.20 251.04 182 +1.44(+0.58%)
Jul 12, 2018 254.40 264.00 247.20 249.60 287 -4.80(-1.89%)
Jul 11, 2018 244.80 256.80 244.80 254.40 545 +4.80(+1.92%)
Jul 10, 2018 256.80 268.80 246.02 249.60 846 -9.60(-3.70%)
Jul 09, 2018 278.40 294.96 254.64 259.20 1,632 +7.20(+2.86%)
Jul 06, 2018 252.00 270.41 252.00 252.00 1,332 +4.80(+1.94%)
Jul 05, 2018 247.20 259.20 240.00 247.20 1,551 +0.00(+0.00%)
Jul 03, 2018 247.20 247.20 247.20 0 +12.00(+5.10%)
Jul 02, 2018 240.00 240.00 228.00 235.20 1,288 +2.40(+1.03%)
Jun 29, 2018 230.40 232.80 221.06 232.80 1,375 +11.74(+5.31%)
Jun 28, 2018 228.00 232.80 218.40 221.06 5,610 -26.14(-10.57%)
Jun 27, 2018 273.60 290.40 228.00 247.20 1,660 -33.60(-11.97%)
Jun 26, 2018 290.40 309.36 273.60 280.80 729 -12.00(-4.10%)
Jun 25, 2018 304.80 312.00 285.60 292.80 284 -9.60(-3.17%)
Jun 22, 2018 326.40 333.60 300.00 302.40 536 -9.60(-3.08%)
Jun 21, 2018 340.80 340.80 302.40 312.00 722 -38.40(-10.96%)
Jun 20, 2018 333.60 367.20 333.60 350.40 320 +16.80(+5.04%)
Jun 19, 2018 343.20 343.20 331.37 333.60 726 -38.40(-10.32%)
Jun 18, 2018 369.60 375.00 360.00 372.00 103 +2.40(+0.65%)
Jun 15, 2018 372.00 369.60 369.60 68 -2.40(-0.65%)
Jun 14, 2018 372.62 381.60 372.00 372.00 18 -7.20(-1.90%)
Jun 13, 2018 379.20 379.20 372.00 379.20 33 -2.40(-0.63%)
Jun 12, 2018 376.80 381.60 369.60 381.60 70 +13.42(+3.64%)
Jun 11, 2018 379.20 379.20 360.00 368.18 139 -11.02(-2.91%)
Jun 08, 2018 376.80 381.60 369.62 379.20 35 +7.20(+1.94%)
Jun 07, 2018 369.60 381.60 369.60 372.00 128 +0.00(+0.00%)
Jun 06, 2018 369.60 376.80 369.60 372.00 67 +0.00(+0.00%)
Jun 05, 2018 384.00 385.30 372.00 372.00 119 +0.00(+0.00%)
Jun 04, 2018 374.40 381.60 372.00 372.00 79 -4.80(-1.27%)
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.