Quantcast

Soligenix, Inc. Common Stock Historical Stock Prices

SNGX 
$1.6
*  
0.05
3.23%
Get SNGX Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading SNGX now
Exchange:NASDAQ
Industry: Health Care
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 24-JUN-2018 TO 24-SEP-2018

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 1.56 1.62 1.53 1.60 232,965
09/24/2018 1.51 1.59 1.45 1.55 147,805
09/21/2018 1.55 1.55 1.459 1.54 243,076
09/20/2018 1.64 1.7 1.5004 1.55 508,831
09/19/2018 1.61 1.65 1.5638 1.64 128,825
09/18/2018 1.48 1.65 1.4601 1.5799 580,790
09/17/2018 1.48 1.52 1.4403 1.48 56,495
09/14/2018 1.55 1.55 1.48 1.49 69,965
09/13/2018 1.57 1.58 1.47 1.54 166,196
09/12/2018 1.43 1.58 1.41 1.53 463,561
09/11/2018 1.47 1.4927 1.37 1.44 125,618
09/10/2018 1.49 1.519 1.4301 1.48 135,051
09/07/2018 1.46 1.5 1.46 1.47 108,091
09/06/2018 1.55 1.55 1.47 1.49 148,944
09/05/2018 1.6 1.6 1.47 1.55 200,594
09/04/2018 1.65 1.6651 1.56 1.5994 163,020
08/31/2018 1.54 1.62 1.53 1.59 367,199
08/30/2018 1.53 1.53 1.5 1.53 129,352
08/29/2018 1.58 1.58 1.47 1.55 355,772
08/28/2018 1.44 1.55 1.42 1.48 671,924
08/27/2018 1.43 1.44 1.41 1.42 59,681
08/24/2018 1.41 1.45 1.37 1.41 115,643
08/23/2018 1.41 1.43 1.361 1.41 132,692
08/22/2018 1.53 1.5414 1.3201 1.4 1,205,471
08/21/2018 1.38 1.52 1.38 1.49 724,159
08/20/2018 1.33 1.44 1.27 1.39 397,930
08/17/2018 1.35 1.39 1.32 1.34 88,169
08/16/2018 1.4 1.41 1.37 1.37 51,410
08/15/2018 1.41 1.4589 1.3578 1.38 73,953
08/14/2018 1.46 1.46 1.3712 1.43 185,003
08/13/2018 1.43 1.47 1.4 1.44 188,908
08/10/2018 1.38 1.45 1.35 1.44 261,013
08/09/2018 1.42 1.4618 1.26 1.409 379,698
08/08/2018 1.4 1.58 1.3864 1.47 1,846,376
08/07/2018 1.35 1.4 1.33 1.4 102,566
08/06/2018 1.35 1.39 1.311 1.34 73,838
08/03/2018 1.3 1.41 1.3 1.34 634,546
08/02/2018 1.2 1.339 1.19 1.3 728,766
08/01/2018 1.22 1.27 1.14 1.21 123,945
07/31/2018 1.209 1.25 1.18 1.23 108,291
07/30/2018 1.2 1.21 1.15 1.2 214,074
07/27/2018 1.15 1.2189 1.13 1.1831 193,322
07/26/2018 1.16 1.17 1.13 1.16 26,465
07/25/2018 1.149 1.18 1.11 1.15 58,781
07/24/2018 1.17 1.28 1.12 1.12 97,349
07/23/2018 1.21 1.2272 1.11 1.15 150,049
07/20/2018 1.16 1.3 1.16 1.22 175,406
07/19/2018 1.13 1.2 1.091 1.15 224,209
07/18/2018 1.08 1.12 1.06 1.12 53,018
07/17/2018 1.03 1.119 1.03 1.1 92,065
07/16/2018 1.05 1.05 1.03 1.031 40,902
07/13/2018 1.03 1.05 1.03 1.046 43,866
07/12/2018 1.06 1.1 1.03 1.04 69,062
07/11/2018 1.02 1.07 1.02 1.06 130,843
07/10/2018 1.07 1.12 1.0251 1.04 202,960
07/09/2018 1.16 1.229 1.061 1.08 391,883
07/06/2018 1.05 1.1267 1.05 1.05 319,798
07/05/2018 1.03 1.08 1 1.03 372,348
07/03/2018 1 1.07 0.97 1.03 539,457
07/02/2018 1 1 0.95 0.98 309,133
06/29/2018 0.96 0.97 0.9211 0.97 330,121
06/28/2018 0.95 0.97 0.91 0.9211 1,346,553
06/27/2018 1.14 1.21 0.95 1.03 398,557
06/26/2018 1.21 1.289 1.14 1.17 175,162
06/25/2018 1.27 1.3 1.19 1.22 68,396
*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?

Smart Portfolio