Soligenix, Inc. Historical Stock Prices

SNGX 
$1.64
*  
-0.12
-6.82 %
Get SNGX Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading SNGX now


Community Rating:
View:    SNGX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  1.80  1.60  1.64 189,202
07/28/2015 1.76 1.8 1.66 1.72 97,458
07/27/2015 1.87 1.87 1.71 1.76 268,431
07/24/2015 1.95 1.97 1.85 1.86 76,215
07/23/2015 2.09 2.09 1.94 1.99 71,135
07/22/2015 1.95 1.96 1.85 1.89 93,936
07/21/2015 2.01 2.02 1.93 1.97 40,981
07/20/2015 2 2.03 1.91 2 98,992
07/17/2015 2.01 2.03 2.01 2.03 33,072
07/16/2015 2.165 2.18 2 2.02 194,588
07/15/2015 2.23 2.28 2.16 2.16 78,570
07/14/2015 2.24 2.32 2.149 2.225 194,497
07/13/2015 1.94 2.26 1.89 2.24 274,628
07/10/2015 1.85 1.95 1.83 1.89 118,210
07/09/2015 1.835 1.93 1.83 1.9 143,299
07/08/2015 1.97 1.97 1.78 1.89 329,848
07/07/2015 1.945 1.98 1.8 1.94 282,606
07/06/2015 2.245 2.25 1.89 1.94 375,651
07/02/2015 2.28 2.37 2.22 2.3 270,879
07/01/2015 2.35 2.48 2.28 2.3 276,960
06/30/2015 2.35 2.38 2.22 2.35 351,378
06/29/2015 2.45 2.45 2.26 2.3 418,429
06/26/2015 2.4 2.48 2.16 2.45 550,997
06/25/2015 2.615 2.725 2.31 2.4 1,115,037
06/24/2015 1.88 2.95 1.88 2.5 2,640,178
06/23/2015 1.7 1.9 1.7 1.89 626,888
06/22/2015 1.68 1.74 1.61 1.73 85,770
06/19/2015 1.57 1.68 1.57 1.66 76,909
06/18/2015 1.58 1.63 1.51 1.51 92,729
06/17/2015 1.59 1.62 1.57 1.6 47,264
06/16/2015 1.6 1.6 1.55 1.59 79,826
06/15/2015 1.62 1.62 1.56 1.6 24,447
06/12/2015 1.6 1.65 1.6 1.62 17,899
06/11/2015 1.67 1.68 1.55 1.58 26,155
06/10/2015 1.67 1.68 1.61 1.67 10,759
06/09/2015 1.65 1.696 1.6 1.67 22,056
06/08/2015 1.7 1.7 1.59 1.66 14,147
06/05/2015 1.75 1.75 1.6 1.64 44,846
06/04/2015 1.7 1.705 1.68 1.68 20,208
06/03/2015 1.76 1.78 1.7 1.75 33,587
06/02/2015 1.65 1.77 1.64 1.76 51,571
06/01/2015 1.6 1.65 1.6 1.64 16,948
05/29/2015 1.66 1.66 1.55 1.6 104,405
05/28/2015 1.79 1.8 1.65 1.65 119,076
05/27/2015 1.73 1.77 1.7 1.77 46,016
05/26/2015 1.8 1.8 1.7 1.7 90,238
05/22/2015 1.73 1.84 1.66 1.72 242,986
05/21/2015 1.56 1.72 1.53 1.6899 348,194
05/20/2015 1.48 1.56 1.46 1.49 48,315
05/19/2015 1.49 1.56 1.44 1.56 89,055
05/18/2015 1.493 1.5 1.36 1.5 114,370
05/15/2015 1.58 1.58 1.493 1.5 37,927
05/14/2015 1.51 1.56 1.4599 1.55 36,312
05/13/2015 1.44 1.54 1.41 1.536 52,018
05/12/2015 1.58 1.58 1.3601 1.45 95,766
05/11/2015 1.58 1.58 1.49 1.51 65,701
05/08/2015 1.6 1.63 1.45 1.55 105,265
05/07/2015 1.5 1.57 1.5 1.56 37,336
05/06/2015 1.57 1.57 1.5 1.5 44,491
05/05/2015 1.75 1.75 1.51 1.567 83,042
05/04/2015 1.66 1.75 1.66 1.75 9,659
05/01/2015 1.72 1.75 1.65 1.66 35,636
04/30/2015 1.79 1.79 1.55 1.7 119,390
04/29/2015 1.75 1.8 1.71 1.79 33,199
04/28/2015 1.75 1.89 1.74 1.76 104,092
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?