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 |
| Jun 27, 2016 | $0.630 | $0.665 | $0.610 | $0.645 | 119 400 |
| Jun 24, 2016 | $0.700 | $0.705 | $0.610 | $0.630 | 525 700 |
| Jun 23, 2016 | $0.730 | $0.750 | $0.690 | $0.700 | 61 400 |
| Jun 22, 2016 | $0.705 | $0.728 | $0.705 | $0.728 | 31 400 |
| Jun 21, 2016 | $0.710 | $0.730 | $0.655 | $0.710 | 186 800 |
| Jun 20, 2016 | $0.738 | $0.740 | $0.699 | $0.710 | 81 800 |
| Jun 17, 2016 | $0.730 | $0.770 | $0.700 | $0.745 | 54 400 |
| Jun 16, 2016 | $0.738 | $0.750 | $0.730 | $0.730 | 107 900 |
| Jun 15, 2016 | $0.722 | $0.750 | $0.700 | $0.740 | 95 400 |
| Jun 14, 2016 | $0.731 | $0.780 | $0.716 | $0.780 | 29 800 |
| Jun 13, 2016 | $0.785 | $0.785 | $0.730 | $0.765 | 147 400 |
| Jun 10, 2016 | $0.790 | $0.80 | $0.780 | $0.800 | 103 200 |
| Jun 09, 2016 | $0.770 | $0.790 | $0.750 | $0.788 | 155 900 |
| Jun 08, 2016 | $0.81 | $0.84 | $0.750 | $0.771 | 255 900 |
| Jun 07, 2016 | $0.700 | $0.89 | $0.680 | $0.80 | 406 900 |
| Jun 06, 2016 | $0.680 | $0.740 | $0.668 | $0.740 | 164 400 |
| Jun 03, 2016 | $0.686 | $0.700 | $0.655 | $0.680 | 115 300 |
| Jun 02, 2016 | $0.740 | $0.740 | $0.680 | $0.720 | 73 800 |
| Jun 01, 2016 | $0.740 | $0.740 | $0.695 | $0.740 | 60 600 |
| May 31, 2016 | $0.80 | $0.80 | $0.680 | $0.730 | 143 600 |
| May 27, 2016 | $0.605 | $0.700 | $0.605 | $0.700 | 72 300 |
| May 26, 2016 | $0.680 | $0.700 | $0.680 | $0.685 | 107 000 |
| May 25, 2016 | $0.690 | $0.700 | $0.680 | $0.680 | 14 700 |
| May 24, 2016 | $0.660 | $0.695 | $0.660 | $0.690 | 26 200 |
| May 23, 2016 | $0.700 | $0.700 | $0.645 | $0.694 | 31 700 |
