NASDAQ:SNGX
Soligenix, Inc Stock Price (Quote)
$0.435
-0.0747 (-14.65%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.371 | $0.93 | Thursday, 18th Apr 2024 SNGX stock ended at $0.435. This is 14.65% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 13.87% from a day low at $0.411 to a day high of $0.468. |
| 90 days | $0.371 | $0.93 | |
| 52 weeks | $0.371 | $4.20 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $0.461 | $0.468 | $0.411 | $0.435 | 6 296 230 |
| 2024-04-17 | $0.481 | $0.542 | $0.440 | $0.510 | 4 040 496 |
| 2024-04-16 | $0.546 | $0.609 | $0.460 | $0.472 | 8 969 970 |
| 2024-04-15 | $0.677 | $0.93 | $0.450 | $0.470 | 133 635 475 |
| 2024-04-12 | $0.410 | $0.410 | $0.371 | $0.386 | 263 825 |
| 2024-04-11 | $0.480 | $0.482 | $0.387 | $0.389 | 1 519 987 |
| 2024-04-10 | $0.465 | $0.470 | $0.452 | $0.463 | 102 165 |
| 2024-04-09 | $0.480 | $0.486 | $0.460 | $0.465 | 640 982 |
| 2024-04-08 | $0.476 | $0.500 | $0.460 | $0.484 | 58 619 |
| 2024-04-05 | $0.500 | $0.500 | $0.470 | $0.472 | 74 089 |
| 2024-04-04 | $0.510 | $0.510 | $0.450 | $0.470 | 138 135 |
| 2024-04-03 | $0.538 | $0.559 | $0.460 | $0.485 | 267 984 |
| 2024-04-02 | $0.567 | $0.570 | $0.530 | $0.540 | 78 061 |
| 2024-04-01 | $0.600 | $0.600 | $0.550 | $0.560 | 194 603 |
| 2024-03-28 | $0.593 | $0.610 | $0.592 | $0.600 | 137 509 |
| 2024-03-27 | $0.600 | $0.612 | $0.600 | $0.607 | 162 797 |
| 2024-03-26 | $0.620 | $0.620 | $0.570 | $0.590 | 61 929 |
| 2024-03-25 | $0.620 | $0.640 | $0.604 | $0.620 | 40 649 |
| 2024-03-22 | $0.620 | $0.660 | $0.620 | $0.635 | 26 605 |
| 2024-03-21 | $0.646 | $0.650 | $0.632 | $0.640 | 12 169 |
| 2024-03-20 | $0.640 | $0.650 | $0.612 | $0.625 | 38 996 |
| 2024-03-19 | $0.601 | $0.650 | $0.600 | $0.621 | 51 885 |
| 2024-03-18 | $0.628 | $0.640 | $0.600 | $0.610 | 199 239 |
| 2024-03-15 | $0.640 | $0.691 | $0.620 | $0.620 | 82 509 |
| 2024-03-14 | $0.700 | $0.705 | $0.630 | $0.637 | 159 568 |
