NASDAQ:SNGX
Soligenix, Inc Stock Price (Quote)
$0.396
+0.0060 (+1.54%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.371 | $0.93 | Wednesday, 1st May 2024 SNGX stock ended at $0.396. This is 1.54% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.08% from a day low at $0.390 to a day high of $0.410. |
| 90 days | $0.371 | $0.93 | |
| 52 weeks | $0.371 | $4.20 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $0.620 | $0.620 | $0.570 | $0.590 | 61 929 |
| Mar 25, 2024 | $0.620 | $0.640 | $0.604 | $0.620 | 40 649 |
| Mar 22, 2024 | $0.620 | $0.660 | $0.620 | $0.635 | 26 605 |
| Mar 21, 2024 | $0.646 | $0.650 | $0.632 | $0.640 | 12 169 |
| Mar 20, 2024 | $0.640 | $0.650 | $0.612 | $0.625 | 38 996 |
| Mar 19, 2024 | $0.601 | $0.650 | $0.600 | $0.621 | 51 885 |
| Mar 18, 2024 | $0.628 | $0.640 | $0.600 | $0.610 | 199 239 |
| Mar 15, 2024 | $0.640 | $0.691 | $0.620 | $0.620 | 82 509 |
| Mar 14, 2024 | $0.700 | $0.705 | $0.630 | $0.637 | 159 568 |
| Mar 13, 2024 | $0.710 | $0.750 | $0.700 | $0.706 | 48 948 |
| Mar 12, 2024 | $0.749 | $0.749 | $0.701 | $0.710 | 67 810 |
| Mar 11, 2024 | $0.770 | $0.777 | $0.695 | $0.737 | 233 910 |
| Mar 08, 2024 | $0.80 | $0.80 | $0.762 | $0.767 | 77 131 |
| Mar 07, 2024 | $0.80 | $0.81 | $0.771 | $0.790 | 75 379 |
| Mar 06, 2024 | $0.81 | $0.83 | $0.752 | $0.784 | 158 397 |
| Mar 05, 2024 | $0.80 | $0.82 | $0.80 | $0.82 | 114 386 |
| Mar 04, 2024 | $0.780 | $0.81 | $0.780 | $0.80 | 152 613 |
| Mar 01, 2024 | $0.734 | $0.767 | $0.661 | $0.766 | 294 851 |
| Feb 29, 2024 | $0.730 | $0.730 | $0.700 | $0.729 | 30 329 |
| Feb 28, 2024 | $0.710 | $0.730 | $0.700 | $0.713 | 100 636 |
| Feb 27, 2024 | $0.740 | $0.750 | $0.710 | $0.730 | 32 517 |
| Feb 26, 2024 | $0.730 | $0.760 | $0.700 | $0.710 | 143 720 |
| Feb 23, 2024 | $0.737 | $0.779 | $0.724 | $0.767 | 59 835 |
| Feb 22, 2024 | $0.720 | $0.754 | $0.720 | $0.747 | 101 102 |
| Feb 21, 2024 | $0.720 | $0.740 | $0.710 | $0.725 | 81 504 |
