Soligenix Inc (SNGX) Historical Stock Data

0.85 ↓0.04 (-4.71%)

As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, SNGX is up 1.09% a day on average. There have been 14 days where Soligenix Inc closed green and 16 days where SNGX closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-09	0.87	0.85	↓$0.02 (-2.30%)	0.85	0.91	146.78K
2022-08-08	0.90	0.89	↓$0.00 (-0.34%)	0.86	0.91	134.32K
2022-08-05	0.90	0.91	↑$0.01 (1.12%)	0.89	0.91	59.15K
2022-08-04	0.87	0.89	↑$0.02 (2.19%)	0.86	0.91	162.15K
2022-08-03	0.93	0.91	↓$0.02 (-2.15%)	0.90	0.94	104.04K
2022-08-02	0.86	0.94	↑$0.08 (8.97%)	0.86	0.94	233.47K
2022-08-01	0.87	0.89	↑$0.02 (2.01%)	0.86	0.95	240.09K
2022-07-29	0.92	0.88	↓$0.04 (-4.85%)	0.86	0.92	108.57K
2022-07-28	0.94	0.90	↓$0.04 (-4.14%)	0.88	0.95	233.36K
2022-07-27	0.90	0.88	↓$0.02 (-2.57%)	0.86	1.00	540.10K
2022-07-26	0.85	0.88	↑$0.03 (3.89%)	0.82	1.00	875.03K
2022-07-25	0.71	0.83	↑$0.12 (16.64%)	0.70	0.85	378.52K
2022-07-22	0.76	0.76	↑$0.01 (0.87%)	0.75	0.80	130.09K
2022-07-21	0.82	0.77	↓$0.05 (-6.33%)	0.74	0.84	253.23K
2022-07-20	0.74	0.80	↑$0.06 (8.54%)	0.73	0.91	1.33M
2022-07-19	0.73	0.72	↓$0.01 (-0.95%)	0.69	0.74	197.40K
2022-07-18	0.68	0.70	↑$0.02 (2.37%)	0.65	0.70	153.46K
2022-07-15	0.69	0.68	↓$0.01 (-0.87%)	0.63	0.70	206.18K
2022-07-14	0.66	0.66	↓$0.00 (-0.49%)	0.61	0.66	52.95K
2022-07-13	0.63	0.67	↑$0.04 (6.91%)	0.60	0.69	140.81K
2022-07-12	0.70	0.68	↓$0.02 (-2.16%)	0.65	0.70	154.58K
2022-07-11	0.62	0.65	↑$0.03 (5.08%)	0.61	0.69	440.12K
2022-07-08	0.55	0.60	↑$0.05 (8.20%)	0.55	0.60	135.86K
2022-07-07	0.57	0.55	↓$0.02 (-4.17%)	0.51	0.59	278.21K
2022-07-06	0.58	0.58	↑$0.00 (0.00%)	0.58	0.61	98.68K
2022-07-05	0.58	0.57	↓$0.01 (-1.36%)	0.55	0.58	131.16K
2022-07-01	0.59	0.58	↓$0.01 (-1.89%)	0.56	0.61	67.48K
2022-06-30	0.62	0.60	↓$0.02 (-3.23%)	0.56	0.62	194.74K
2022-06-29	0.53	0.59	↑$0.06 (11.94%)	0.52	0.61	310.25K
2022-06-28	0.59	0.54	↓$0.05 (-8.25%)	0.52	0.61	1.32M