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, 2021 252.00 259.20 247.20 254.40 1,293 +2.40(+0.95%)
Sep 29, 2021 259.20 288.00 248.18 252.00 14,942 -12.00(-4.55%)
Sep 28, 2021 247.20 264.00 244.80 264.00 4,212 +14.40(+5.77%)
Sep 27, 2021 247.20 252.00 247.20 249.60 850 +3.60(+1.46%)
Sep 24, 2021 247.20 252.00 244.80 246.00 2,293 -3.60(-1.44%)
Sep 23, 2021 249.60 252.00 242.40 249.60 1,904 +2.40(+0.97%)
Sep 22, 2021 240.00 254.40 240.00 247.20 2,400 +7.22(+3.01%)
Sep 21, 2021 242.40 244.80 232.18 239.98 3,817 -4.82(-1.97%)
Sep 20, 2021 244.80 247.20 240.00 244.80 3,043 -14.40(-5.56%)
Sep 17, 2021 249.60 259.20 247.20 259.20 2,646 +4.80(+1.89%)
Sep 16, 2021 254.40 259.20 242.40 254.40 7,620 -9.60(-3.64%)
Sep 15, 2021 264.00 266.40 254.40 264.00 5,106 -9.60(-3.51%)
Sep 14, 2021 278.40 292.80 264.00 273.60 47,524 +14.40(+5.56%)
Sep 13, 2021 273.60 273.60 249.60 259.20 9,845 -19.20(-6.90%)
Sep 10, 2021 273.60 280.80 261.60 278.40 24,417 +0.00(+0.00%)
Sep 09, 2021 283.20 295.20 264.00 278.40 229,968 +26.40(+10.48%)
Sep 08, 2021 252.00 256.80 247.20 252.00 922 -9.60(-3.67%)
Sep 07, 2021 259.20 264.00 247.20 261.60 3,404 -2.40(-0.91%)
Sep 03, 2021 261.60 266.09 254.40 264.00 5,112 +7.20(+2.80%)
Sep 02, 2021 252.00 256.80 249.60 256.80 6,745 +2.40(+0.94%)
Sep 01, 2021 247.20 254.40 244.80 254.40 1,267 +2.40(+0.95%)
Aug 31, 2021 237.60 252.00 234.50 252.00 971 +17.52(+7.47%)
Aug 30, 2021 249.60 249.60 234.48 234.48 1,018 -10.32(-4.22%)
Aug 27, 2021 237.60 249.60 235.20 244.80 2,291 +8.45(+3.57%)
Aug 26, 2021 238.22 239.98 232.78 236.35 700 -1.49(-0.63%)
Aug 25, 2021 228.00 238.32 218.40 237.84 2,145 +14.64(+6.56%)
Aug 24, 2021 228.00 228.00 218.88 223.20 1,263 -1.10(-0.49%)
Aug 23, 2021 223.20 226.32 218.40 224.30 1,460 +3.53(+1.60%)
Aug 20, 2021 211.20 232.80 204.00 220.78 3,622 +5.26(+2.44%)
Aug 19, 2021 223.20 232.80 211.20 215.52 4,498 -14.64(-6.36%)
Aug 18, 2021 249.60 266.40 219.48 230.16 53,503 +14.88(+6.91%)
Aug 17, 2021 217.20 220.92 213.60 215.28 591 +0.48(+0.22%)
Aug 16, 2021 222.19 226.94 214.80 214.80 1,558 -12.14(-5.35%)
Aug 13, 2021 225.60 228.00 225.60 226.94 732 +0.24(+0.11%)
Aug 12, 2021 223.20 228.00 219.60 226.70 974 +1.75(+0.78%)
Aug 11, 2021 232.80 232.80 223.39 224.95 672 -4.18(-1.82%)
Aug 10, 2021 237.60 237.86 225.60 229.13 883 -6.12(-2.60%)
Aug 09, 2021 242.40 242.40 230.47 235.25 829 -4.75(-1.98%)
Aug 06, 2021 240.00 247.20 231.10 240.00 531 +0.00(+0.00%)
Aug 05, 2021 235.20 240.00 229.92 240.00 446 +2.90(+1.22%)
Aug 04, 2021 231.62 240.00 228.00 237.10 499 +3.22(+1.38%)
Aug 03, 2021 231.29 235.20 228.72 233.88 542 +1.08(+0.46%)
Aug 02, 2021 230.40 232.80 226.32 232.80 535 +4.08(+1.78%)
Jul 30, 2021 232.80 232.80 225.60 228.72 516 -6.48(-2.76%)
Jul 29, 2021 239.95 239.95 232.80 235.20 450 -4.80(-2.00%)
Jul 28, 2021 235.20 240.00 232.80 240.00 678 +4.80(+2.04%)
Jul 27, 2021 235.49 238.92 229.68 235.20 643 -2.40(-1.01%)
Jul 26, 2021 228.91 242.40 228.91 237.60 745 +6.10(+2.63%)
Jul 23, 2021 236.40 237.12 226.20 231.50 1,071 -4.66(-1.97%)
Jul 22, 2021 232.61 237.12 230.40 236.16 640 +0.96(+0.41%)
Jul 21, 2021 225.60 237.60 225.60 235.20 784 +12.00(+5.38%)
Jul 20, 2021 235.44 237.60 223.20 223.20 1,066 -10.78(-4.61%)
Jul 19, 2021 237.60 237.60 226.94 233.98 1,049 -1.22(-0.52%)
Jul 16, 2021 225.60 240.00 225.60 235.20 1,105 +9.65(+4.28%)
Jul 15, 2021 237.60 237.60 222.62 225.55 2,262 -13.06(-5.47%)
Jul 14, 2021 244.80 247.20 237.60 238.61 1,926 -6.19(-2.53%)
Jul 13, 2021 252.00 254.40 240.00 244.80 1,798 -9.60(-3.77%)
Jul 12, 2021 252.00 256.80 252.00 254.40 818 +0.00(+0.00%)
Jul 09, 2021 256.80 259.20 252.00 254.40 1,087 -2.40(-0.93%)
Jul 08, 2021 244.80 261.60 244.80 256.80 1,676 -7.20(-2.73%)
Jul 07, 2021 288.00 288.00 254.40 264.00 6,264 -50.40(-16.03%)
Jul 06, 2021 249.60 316.80 244.80 314.40 18,373 +64.80(+25.96%)
Jul 02, 2021 266.40 266.40 247.20 249.60 1,021 -14.40(-5.45%)
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.