Soligenix Inc (SNGX) Historical Stock Data
0.44 ↓0.07 (-13.29%)
As of April 18, 2024, 9:47am EST.
Historical Data
In the past 30 trading days, SNGX is down -4.25% a day on average. There have been 8 days where Soligenix Inc closed green and 22 days where SNGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 0.48 | 0.51 | ↑$0.03 (6.03%) | 0.44 | 0.54 | 4.39M |
| 2024-04-16 | 0.55 | 0.47 | ↓$0.07 (-13.55%) | 0.46 | 0.61 | 9.08M |
| 2024-04-15 | 0.68 | 0.47 | ↓$0.21 (-30.58%) | 0.45 | 0.93 | 134.56M |
| 2024-04-12 | 0.41 | 0.39 | ↓$0.02 (-5.78%) | 0.37 | 0.41 | 266.62K |
| 2024-04-11 | 0.48 | 0.39 | ↓$0.09 (-19.02%) | 0.39 | 0.48 | 1.53M |
| 2024-04-10 | 0.47 | 0.46 | ↓$0.00 (-0.45%) | 0.45 | 0.47 | 104.23K |
| 2024-04-09 | 0.48 | 0.47 | ↓$0.01 (-3.10%) | 0.46 | 0.49 | 646.78K |
| 2024-04-08 | 0.48 | 0.48 | ↑$0.01 (1.89%) | 0.46 | 0.50 | 516.29K |
| 2024-04-05 | 0.50 | 0.47 | ↓$0.03 (-5.70%) | 0.47 | 0.51 | 74.69K |
| 2024-04-04 | 0.51 | 0.47 | ↓$0.04 (-7.79%) | 0.45 | 0.51 | 139.12K |
| 2024-04-03 | 0.54 | 0.49 | ↓$0.05 (-9.85%) | 0.46 | 0.56 | 270.05K |
| 2024-04-02 | 0.57 | 0.54 | ↓$0.03 (-4.76%) | 0.52 | 0.57 | 78.48K |
| 2024-04-01 | 0.60 | 0.56 | ↓$0.04 (-6.67%) | 0.55 | 0.60 | 198.64K |
| 2024-03-28 | 0.59 | 0.60 | ↑$0.01 (1.18%) | 0.59 | 0.61 | 137.61K |
| 2024-03-27 | 0.60 | 0.61 | ↑$0.01 (1.18%) | 0.60 | 0.61 | 166.03K |
| 2024-03-26 | 0.62 | 0.59 | ↓$0.03 (-4.84%) | 0.57 | 0.62 | 61.87K |
| 2024-03-25 | 0.62 | 0.62 | ↑$0.00 (0.00%) | 0.60 | 0.64 | 41.47K |
| 2024-03-22 | 0.62 | 0.63 | ↑$0.01 (2.32%) | 0.62 | 0.66 | 27.11K |
| 2024-03-21 | 0.65 | 0.64 | ↓$0.01 (-0.96%) | 0.62 | 0.65 | 12.17K |
| 2024-03-20 | 0.64 | 0.63 | ↓$0.01 (-2.30%) | 0.61 | 0.65 | 39.37K |
| 2024-03-19 | 0.60 | 0.62 | ↑$0.02 (3.31%) | 0.60 | 0.65 | 52.44K |
| 2024-03-18 | 0.63 | 0.61 | ↓$0.02 (-2.93%) | 0.60 | 0.64 | 200.12K |
| 2024-03-15 | 0.64 | 0.62 | ↓$0.02 (-3.13%) | 0.62 | 0.69 | 95.54K |
| 2024-03-14 | 0.70 | 0.64 | ↓$0.06 (-9.03%) | 0.63 | 0.71 | 160.48K |
| 2024-03-13 | 0.71 | 0.71 | ↓$0.00 (-0.59%) | 0.70 | 0.75 | 52.27K |
| 2024-03-12 | 0.75 | 0.71 | ↓$0.04 (-5.21%) | 0.70 | 0.75 | 67.91K |
| 2024-03-11 | 0.77 | 0.74 | ↓$0.03 (-4.34%) | 0.70 | 0.78 | 235.21K |
| 2024-03-08 | 0.80 | 0.77 | ↓$0.03 (-4.15%) | 0.76 | 0.80 | 80.48K |
| 2024-03-07 | 0.80 | 0.79 | ↓$0.01 (-1.25%) | 0.77 | 0.81 | 75.81K |
| 2024-03-05 | 0.80 | 0.82 | ↑$0.02 (2.45%) | 0.80 | 0.82 | 121.15K |
Create an account or log in to view more rows.
$SNGX has just been halted from trading due to volatility.
$SNGX Algorithms are playing games
$SNGX run it!
$SNGX why is this not moving lol
$SNGX breaking out of this wedge sooner than later
$SNGX has just been halted from trading due to volatility.
$SNGX has just been halted from trading due to volatility.
$SNGX has just been halted from trading due to volatility.
$SNGX has just been halted from trading due to volatility.
$SNGX has just been halted from trading due to volatility.