Australia markets closed

Soligenix, Inc. (SNGX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.4600-0.3600 (-9.42%)
At close: 04:00PM EDT
3.3600 -0.10 (-2.89%)
Pre-market: 08:58AM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20243.73003.85003.41003.46003.460070,300
20 June 20244.25004.25003.50003.68003.6800138,700
18 June 20243.81004.28003.81004.24004.240087,500
17 June 20244.09004.34003.76003.82003.820091,300
14 June 20244.05004.78003.84004.06004.0600472,100
13 June 20243.66004.73003.60004.15004.1500232,000
12 June 20243.49003.93003.42003.70003.7000103,700
11 June 20243.43003.50003.30003.37003.370041,600
10 June 20243.64003.78003.41003.43003.430048,100
07 June 20243.98004.01003.71003.78003.780060,700
06 June 20244.20004.81004.01004.15004.1500136,200
06 June 20241:16 Stock split
05 June 20244.96005.44004.80004.96004.960061,925
04 June 20245.28005.28004.96004.96004.960029,375
03 June 20245.28005.28004.96005.12005.120025,931
31 May 20245.60005.60005.12005.12005.120033,363
30 May 20245.60005.92005.60005.60005.60003,344
29 May 20245.76006.08005.28005.60005.600011,606
28 May 20245.92005.92005.76005.76005.76006,094
24 May 20245.76006.24005.12005.92005.920028,013
23 May 20246.24006.24005.44005.76005.760044,438
22 May 20246.08007.04005.92006.24006.240057,963
21 May 20246.08006.40006.08006.08006.080011,456
20 May 20246.56006.56006.08006.08006.08008,238
17 May 20246.24006.40006.24006.24006.240010,263
16 May 20245.92006.24005.92006.24006.240019,181
15 May 20246.40006.40005.76005.76005.760030,225
14 May 20246.24006.56006.08006.24006.240016,825
13 May 20246.56006.56006.08006.24006.240022,750
10 May 20246.40006.56006.24006.40006.400012,856
09 May 20246.40006.56006.40006.56006.56004,531
08 May 20246.40006.72006.24006.56006.56009,219
07 May 20246.88006.88006.40006.40006.400012,950
06 May 20246.72006.72006.56006.56006.56008,269
03 May 20246.40006.88006.40006.40006.400018,544
02 May 20246.40006.56006.24006.40006.40009,388
01 May 20246.40006.56006.24006.40006.40006,125
30 Apr 20246.56006.72006.24006.24006.240010,881
29 Apr 20246.88006.88006.56006.56006.56007,525
26 Apr 20246.40006.88006.40006.72006.720016,838
25 Apr 20246.08007.04006.08006.88006.880042,794
24 Apr 20246.56006.56006.08006.08006.080031,094
23 Apr 20246.24006.56006.24006.40006.400028,063
22 Apr 20246.56006.88006.40006.56006.560040,250
19 Apr 20246.56007.04006.24006.88006.880064,194
18 Apr 20247.36007.52006.56007.04007.0400395,363
17 Apr 20247.68008.64007.04008.16008.1600275,856
16 Apr 20248.80009.76007.36007.52007.5200568,231
15 Apr 202410.880014.88007.20007.52007.52008,439,838
12 Apr 20246.56006.56005.92006.24006.240016,681
11 Apr 20247.68007.68006.24006.24006.240095,938
10 Apr 20247.52007.52007.20007.36007.36006,513
09 Apr 20247.68007.84007.36007.52007.520040,425
08 Apr 20247.68008.00007.36007.68007.680032,369
05 Apr 20248.00008.16007.52007.52007.52004,719
04 Apr 20248.16008.16007.20007.52007.52008,694
03 Apr 20248.64008.96007.36007.84007.840016,900
02 Apr 20249.12009.12008.32008.64008.64004,906
01 Apr 20249.60009.60008.80008.96008.960012,419
28 Mar 20249.44009.76009.44009.60009.60008,600
27 Mar 20249.60009.76009.60009.76009.760010,375
26 Mar 20249.92009.92009.12009.44009.44003,869
25 Mar 20249.920010.24009.60009.92009.92002,594
22 Mar 20249.920010.56009.920010.080010.08001,694
21 Mar 202410.400010.40009.920010.240010.2400763
20 Mar 202410.240010.40009.760010.080010.08002,463
19 Mar 20249.600010.40009.60009.92009.92003,263
18 Mar 202410.080010.24009.60009.76009.760012,525
15 Mar 202410.240011.04009.92009.92009.92005,975
14 Mar 202411.200011.360010.080010.240010.240010,031
13 Mar 202411.360012.000011.200011.360011.36003,269
12 Mar 202412.000012.000011.200011.360011.36004,244
11 Mar 202412.320012.480011.200011.840011.840014,700
08 Mar 202412.800012.800012.160012.320012.32005,031
07 Mar 202412.800012.960012.320012.640012.64004,738
06 Mar 202412.960013.280012.000012.480012.48009,906
05 Mar 202412.800013.120012.800013.120013.12007,575
04 Mar 202412.480012.960012.480012.800012.80009,556
01 Mar 202411.680012.320010.560012.320012.320018,550
29 Feb 202411.680011.680011.200011.680011.68002,138
28 Feb 202411.360011.680011.200011.360011.36006,425
27 Feb 202411.840012.000011.360011.680011.68002,069
26 Feb 202411.680012.160011.200011.360011.36009,075
23 Feb 202411.840012.480011.520012.320012.32004,194
22 Feb 202411.520012.000011.520012.000012.00006,431
21 Feb 202411.520011.840011.360011.680011.68005,094
20 Feb 202411.360011.520010.880011.520011.52004,025
16 Feb 202411.680011.680010.880011.040011.04003,750
15 Feb 202410.880012.000010.880011.680011.68005,619
14 Feb 202410.560011.200010.240011.200011.20006,506
13 Feb 202410.880011.040010.080010.560010.560010,163
12 Feb 202410.560011.680010.560011.200011.20008,694
09 Feb 202410.240011.04009.920010.880010.88002,875
08 Feb 20249.600010.40009.600010.400010.40005,950
07 Feb 20249.76009.92009.44009.76009.76004,431
06 Feb 20249.600010.08009.60009.76009.76007,338
05 Feb 202410.240010.56009.920010.400010.40001,819
02 Feb 202410.720010.72009.920010.560010.560012,863
01 Feb 202410.880010.880010.400010.720010.72004,519
31 Jan 202410.080010.72009.440010.720010.72007,025
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...