Soligenix, Inc. Historical Stock Prices

SNGX 
$1.567
*  
-0.183
-10.46 %
Get SNGX Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading SNGX now


Community Rating:
 
 
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 05-FEB-2015 TO 05-MAY-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  1.75  1.51  1.567 83,042
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
04/27/2015 1.89 1.89 1.75 1.75 55,711
04/24/2015 1.85 1.88 1.83 1.88 47,942
04/23/2015 1.82 1.88 1.8 1.83 42,055
04/22/2015 1.83 1.85 1.81 1.82 30,359
04/21/2015 1.9 1.9 1.8 1.81 98,281
04/20/2015 1.88 1.93 1.85 1.9 88,311
04/17/2015 1.87 1.89 1.8 1.85 117,051
04/16/2015 1.87 1.94 1.79 1.83 280,187
04/15/2015 1.69 1.79 1.511 1.79 148,810
04/14/2015 1.51 1.74 1.51 1.67 112,916
04/13/2015 1.55 1.55 1.48 1.53 84,730
04/10/2015 1.5 1.55 1.46 1.55 47,976
04/09/2015 1.59 1.59 1.48 1.5 80,710
04/08/2015 1.58 1.6 1.55 1.59 37,609
04/07/2015 1.55 1.61 1.52 1.58 55,949
04/06/2015 1.64 1.65 1.55 1.58 43,969
04/02/2015 1.84 1.84 1.5 1.6 37,510
04/01/2015 1.7 1.7 1.48 1.68 143,366
03/31/2015 1.7 1.73 1.65 1.69 57,899
03/30/2015 1.65 1.8 1.6 1.739 100,760
03/27/2015 1.72 1.74 1.6499 1.65 48,205
03/26/2015 1.73 1.77 1.65 1.66 74,958
03/25/2015 1.85 1.85 1.65 1.68 44,807
03/24/2015 1.8 1.9 1.72 1.75 86,108
03/23/2015 1.65 1.85 1.65 1.8 77,031
03/20/2015 1.7 1.75 1.65 1.68 55,066
03/19/2015 1.58 1.64 1.51 1.64 111,661
03/18/2015 1.665 1.77 1.53 1.59 198,507
03/17/2015 1.78 1.782 1.71 1.74 98,420
03/16/2015 1.85 1.89 1.763 1.78 72,794
03/13/2015 1.95 1.95 1.8495 1.86 104,404
03/12/2015 2.06 2.1 1.95 1.95 115,187
03/11/2015 2.1 2.15 1.935 1.99 119,450
03/10/2015 2.12 2.13 1.98 2 94,227
03/09/2015 2.16 2.16 1.78 2.13 324,024
03/06/2015 2.17 2.3 2.07 2.1385 490,005
03/05/2015 1.98 2.19 1.92 2.171 716,433
03/04/2015 1.87 2.14 1.85 1.92 1,299,502
03/03/2015 1.6 1.84 1.58 1.8 396,902
03/02/2015 1.65 1.73 1.55 1.6 165,251
02/27/2015 1.59 1.63 1.53 1.62 163,053
02/26/2015 1.575 1.58 1.5 1.55 70,215
02/25/2015 1.52 1.52 1.49 1.5 110,280
02/24/2015 1.52 1.54 1.5 1.51 114,711
02/23/2015 1.56 1.59 1.5 1.52 151,730
02/20/2015 1.69 1.69 1.56 1.56 173,993
02/19/2015 1.55 1.67 1.54 1.64 308,690
02/18/2015 1.71 1.72 1.55 1.55 263,198
02/17/2015 1.69 1.71 1.55 1.55 415,301
02/13/2015 1.42 1.55 1.4 1.46 422,864
02/12/2015 1.25 1.45 1.21 1.37 1,028,626
02/11/2015 1.225 1.24 1.21 1.22 113,119
02/10/2015 1.2 1.23 1.19 1.21 94,587
02/09/2015 1.21 1.22 1.17 1.19 42,831
02/06/2015 1.27 1.27 1.17 1.18 50,205
02/05/2015 1.28 1.288 1.26 1.27 51,885
*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?