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 30, 2024 3.330 3.600 3.310 3.500 48,087 +0.23(+7.03%)
Aug 29, 2024 3.470 3.630 3.270 3.270 41,804 -0.13(-3.82%)
Aug 28, 2024 3.890 3.977 3.355 3.400 68,359 -0.49(-12.60%)
Aug 27, 2024 3.910 4.038 3.790 3.890 20,965 -0.03(-0.77%)
Aug 26, 2024 4.030 4.090 3.900 3.920 29,055 -0.17(-4.16%)
Aug 23, 2024 4.250 4.420 4.010 4.090 59,110 -0.15(-3.54%)
Aug 22, 2024 4.460 4.667 4.200 4.240 51,460 -0.22(-4.93%)
Aug 21, 2024 4.460 4.530 4.110 4.460 64,832 -0.01(-0.22%)
Aug 20, 2024 5.100 5.330 4.290 4.470 145,741 -0.71(-13.71%)
Aug 19, 2024 3.720 5.400 3.600 5.180 482,362 +1.38(+36.32%)
Aug 16, 2024 3.330 4.250 3.330 3.800 294,664 +0.46(+13.77%)
Aug 15, 2024 3.180 3.434 3.150 3.340 58,793 +0.15(+4.70%)
Aug 14, 2024 3.110 3.220 3.050 3.190 50,553 +0.02(+0.63%)
Aug 13, 2024 3.060 3.250 2.950 3.170 212,630 +0.08(+2.59%)
Aug 12, 2024 3.080 3.210 3.080 3.090 64,438 -0.05(-1.59%)
Aug 09, 2024 3.150 3.290 3.060 3.140 79,687 +0.00(+0.00%)
Aug 08, 2024 3.360 3.430 3.110 3.140 100,522 -0.26(-7.65%)
Aug 07, 2024 3.630 3.650 3.353 3.400 108,855 -0.13(-3.68%)
Aug 06, 2024 3.500 3.600 3.426 3.530 45,670 +0.02(+0.57%)
Aug 05, 2024 3.460 3.640 3.310 3.510 78,671 -0.46(-11.59%)
Aug 02, 2024 4.300 4.300 3.830 3.970 91,643 -0.42(-9.57%)
Aug 01, 2024 4.210 4.420 4.128 4.390 71,379 +0.18(+4.28%)
Jul 31, 2024 4.400 4.400 4.090 4.210 88,223 -0.11(-2.55%)
Jul 30, 2024 4.380 4.470 4.290 4.320 84,111 -0.15(-3.36%)
Jul 29, 2024 4.550 4.690 4.420 4.470 91,173 -0.06(-1.32%)
Jul 26, 2024 4.360 4.700 4.220 4.530 213,715 +0.08(+1.80%)
Jul 25, 2024 4.580 4.720 4.320 4.450 283,872 -0.31(-6.51%)
Jul 24, 2024 5.000 5.220 4.590 4.760 364,022 -0.37(-7.21%)
Jul 23, 2024 5.000 5.750 5.000 5.130 243,753 -0.02(-0.39%)
Jul 22, 2024 5.990 6.170 5.020 5.150 296,059 -0.92(-15.16%)
Jul 19, 2024 6.320 6.360 5.830 6.070 244,112 -0.32(-5.01%)
Jul 18, 2024 6.810 7.199 6.340 6.390 391,345 -0.46(-6.72%)
Jul 17, 2024 7.050 7.420 6.800 6.850 290,960 -0.34(-4.73%)
Jul 16, 2024 6.690 7.610 6.667 7.190 624,030 +0.33(+4.81%)
Jul 15, 2024 7.000 7.300 6.500 6.860 811,086 -0.57(-7.67%)
Jul 12, 2024 7.260 8.250 7.100 7.430 1,334,920 -0.22(-2.88%)
Jul 11, 2024 7.250 8.550 6.310 7.650 2,700,831 -0.08(-1.03%)
Jul 10, 2024 8.810 9.780 6.700 7.730 16,358,300 +0.31(+4.18%)
Jul 09, 2024 6.420 14.83 5.450 7.420 134,143,936 +5.42(+271.00%)
Jul 08, 2024 2.190 2.280 1.830 2.000 127,181 -0.11(-5.21%)
Jul 05, 2024 2.210 2.300 2.040 2.110 32,554 -0.15(-6.64%)
Jul 03, 2024 2.290 2.340 2.260 2.260 23,686 -0.01(-0.44%)
Jul 02, 2024 2.460 2.555 2.000 2.270 127,133 -0.20(-8.10%)
Jul 01, 2024 2.580 2.660 2.442 2.470 48,578 -0.11(-4.26%)
Jun 28, 2024 2.680 3.200 2.500 2.580 277,970 -0.07(-2.64%)
Jun 27, 2024 2.730 2.940 2.600 2.650 107,628 -0.08(-2.93%)
Jun 26, 2024 2.650 2.780 2.512 2.730 90,125 +0.08(+3.02%)
Jun 25, 2024 3.270 3.330 2.590 2.650 641,076 -0.73(-21.60%)
Jun 24, 2024 3.310 3.500 3.160 3.380 89,143 -0.08(-2.31%)
Jun 21, 2024 3.730 3.850 3.410 3.460 72,558 -0.22(-5.98%)
Jun 20, 2024 4.250 4.250 3.500 3.680 138,745 -0.56(-13.21%)
Jun 18, 2024 3.810 4.280 3.810 4.240 87,548 +0.42(+10.99%)
Jun 17, 2024 4.090 4.335 3.760 3.820 91,267 -0.24(-5.91%)
Jun 14, 2024 4.050 4.780 3.840 4.060 472,171 -0.09(-2.17%)
Jun 13, 2024 3.660 4.730 3.600 4.150 230,687 +0.45(+12.16%)
Jun 12, 2024 3.490 3.929 3.420 3.700 103,789 +0.33(+9.79%)
Jun 11, 2024 3.430 3.500 3.300 3.370 41,593 -0.06(-1.75%)
Jun 10, 2024 3.640 3.780 3.410 3.430 47,738 -0.35(-9.26%)
Jun 07, 2024 3.980 4.010 3.710 3.780 60,717 -0.37(-8.92%)
Jun 06, 2024 4.200 4.805 4.010 4.150 165,487 -0.81(-16.33%)
Jun 05, 2024 4.960 5.469 4.805 4.960 61,867 -0.00(-0.03%)
Jun 04, 2024 5.264 5.264 4.880 4.962 29,355 -0.11(-2.18%)
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.