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 (%)
Sep 30, 2019 223.20 228.00 220.61 228.00 120 +4.80(+2.15%)
Sep 27, 2019 223.87 228.48 223.20 223.20 77 -4.80(-2.11%)
Sep 26, 2019 230.40 230.40 218.64 228.00 61 +4.06(+1.81%)
Sep 25, 2019 223.70 230.40 221.35 223.94 251 -0.46(-0.20%)
Sep 24, 2019 223.20 229.92 216.07 224.40 197 +3.24(+1.47%)
Sep 23, 2019 230.40 230.40 219.43 221.16 123 -9.24(-4.01%)
Sep 20, 2019 218.40 230.40 216.00 230.40 163 +9.60(+4.35%)
Sep 19, 2019 220.80 225.60 220.80 220.80 68 +4.80(+2.22%)
Sep 18, 2019 221.45 225.86 216.00 216.00 118 -7.18(-3.22%)
Sep 17, 2019 218.40 230.38 213.94 223.18 410 +9.29(+4.34%)
Sep 16, 2019 211.94 224.26 211.20 213.89 272 +2.66(+1.26%)
Sep 13, 2019 216.00 217.97 205.32 211.22 225 -4.78(-2.21%)
Sep 12, 2019 221.04 231.36 216.00 216.00 175 -4.80(-2.17%)
Sep 11, 2019 218.40 223.20 216.00 220.80 206 -2.40(-1.08%)
Sep 10, 2019 225.60 227.95 216.00 223.20 227 -1.20(-0.53%)
Sep 09, 2019 237.10 237.10 220.80 224.40 464 -8.40(-3.61%)
Sep 06, 2019 232.80 232.80 216.00 232.80 626 +0.00(+0.00%)
Sep 05, 2019 240.00 244.80 228.00 232.80 577 -8.47(-3.51%)
Sep 04, 2019 254.40 254.40 240.00 241.27 408 -10.73(-4.26%)
Sep 03, 2019 244.80 254.40 244.80 252.00 395 +12.00(+5.00%)
Aug 30, 2019 247.20 254.40 230.88 240.00 548 -4.80(-1.96%)
Aug 29, 2019 273.60 273.60 242.40 244.80 1,438 -19.20(-7.27%)
Aug 28, 2019 266.40 295.20 240.00 264.00 8,367 +5.66(+2.19%)
Aug 27, 2019 264.00 264.00 254.66 258.34 185 -5.66(-2.15%)
Aug 26, 2019 259.20 266.40 247.20 264.00 319 +7.20(+2.80%)
Aug 23, 2019 252.00 266.40 252.00 256.80 351 +2.40(+0.94%)
Aug 22, 2019 259.20 259.20 247.20 254.40 351 -7.20(-2.75%)
Aug 21, 2019 264.00 264.00 247.49 261.60 80 +0.00(+0.00%)
Aug 20, 2019 242.40 261.60 242.40 261.60 291 +12.00(+4.81%)
Aug 19, 2019 259.20 276.00 240.00 249.60 469 -14.40(-5.45%)
Aug 16, 2019 252.00 264.00 240.00 264.00 288 +12.00(+4.76%)
Aug 15, 2019 244.80 256.80 242.40 252.00 186 +4.80(+1.94%)
Aug 14, 2019 264.00 264.00 247.20 247.20 701 -21.60(-8.04%)
Aug 13, 2019 276.00 278.40 264.00 268.80 242 -2.40(-0.88%)
Aug 12, 2019 278.40 278.40 268.80 271.20 335 -2.40(-0.88%)
Aug 09, 2019 288.00 288.00 244.80 273.60 776 +0.00(+0.00%)
Aug 08, 2019 280.80 288.00 268.80 273.60 203 -7.20(-2.56%)
Aug 07, 2019 268.80 283.20 256.01 280.80 195 +12.00(+4.46%)
Aug 06, 2019 276.00 290.40 225.60 268.80 1,053 -9.60(-3.45%)
Aug 05, 2019 288.00 295.20 278.40 278.40 225 -9.60(-3.33%)
Aug 02, 2019 295.20 295.20 278.40 288.00 575 -7.20(-2.44%)
Aug 01, 2019 312.00 316.80 288.00 295.20 1,208 -14.40(-4.65%)
Jul 31, 2019 316.80 331.20 309.60 309.60 1,256 -4.80(-1.53%)
Jul 30, 2019 290.40 333.60 288.00 314.40 2,584 +28.80(+10.08%)
Jul 29, 2019 280.80 288.00 266.38 285.60 942 +31.20(+12.26%)
Jul 26, 2019 295.20 295.20 254.40 254.40 692 -44.40(-14.86%)
Jul 25, 2019 297.60 301.46 297.60 298.80 408 -1.20(-0.40%)
Jul 24, 2019 309.60 312.00 268.87 300.00 1,284 -7.20(-2.34%)
Jul 23, 2019 292.80 309.60 288.00 307.20 2,885 +16.80(+5.79%)
Jul 22, 2019 276.00 290.40 273.60 290.40 1,062 +16.80(+6.14%)
Jul 19, 2019 288.00 288.00 268.80 273.60 1,072 -7.20(-2.56%)
Jul 18, 2019 266.40 280.80 261.60 280.80 1,622 +16.80(+6.36%)
Jul 17, 2019 256.80 264.00 244.80 264.00 1,141 +9.60(+3.77%)
Jul 16, 2019 228.00 271.20 225.60 254.40 5,588 +19.20(+8.16%)
Jul 15, 2019 223.20 237.60 223.20 235.20 681 +0.00(+0.00%)
Jul 12, 2019 225.60 237.60 225.60 235.20 506 +2.40(+1.03%)
Jul 11, 2019 218.40 233.98 218.40 232.80 745 +16.44(+7.60%)
Jul 10, 2019 204.00 217.20 204.00 216.36 383 +5.16(+2.44%)
Jul 09, 2019 206.40 218.40 206.40 211.20 437 +3.60(+1.73%)
Jul 08, 2019 192.00 211.80 187.20 207.60 3,990 +19.20(+10.19%)
Jul 05, 2019 180.26 188.40 179.54 188.40 70 +8.38(+4.65%)
Jul 03, 2019 179.11 182.40 177.60 180.02 62 +0.05(+0.03%)
Jul 02, 2019 177.98 182.35 170.40 179.98 244 +7.18(+4.15%)
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.