Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Soligenix Inc (NQ: SNGX )

0.3150 -0.0350 (-10.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.7400 0.7400 0.7005 0.7195 161,850 -0.01(-0.76%)
May 30, 2023 0.7200 0.7251 0.7001 0.7250 197,145 +0.00(+0.00%)
May 26, 2023 0.7075 0.7400 0.6811 0.7250 212,292 +0.02(+2.18%)
May 25, 2023 0.7400 0.7400 0.6900 0.7095 161,950 -0.03(-3.61%)
May 24, 2023 0.7523 0.7695 0.6501 0.7361 371,830 -0.02(-3.22%)
May 23, 2023 0.7700 0.7700 0.7410 0.7606 234,404 -0.00(-0.58%)
May 22, 2023 0.7700 0.7799 0.7500 0.7650 241,223 -0.01(-1.63%)
May 19, 2023 0.7899 0.7899 0.7553 0.7777 203,513 +0.00(+0.15%)
May 18, 2023 0.7750 0.7823 0.7501 0.7765 210,277 -0.00(-0.45%)
May 17, 2023 0.8000 0.8000 0.7520 0.7800 236,563 +0.00(+0.00%)
May 16, 2023 0.8586 0.8590 0.7790 0.7800 550,359 -0.05(-6.02%)
May 15, 2023 0.8100 0.8361 0.7556 0.8300 425,173 +0.05(+6.85%)
May 12, 2023 0.7800 0.8392 0.7600 0.7768 670,984 +0.01(+0.88%)
May 11, 2023 0.8500 0.8499 0.7300 0.7700 1,085,490 -0.05(-5.68%)
May 10, 2023 0.9093 0.9144 0.8001 0.8164 1,121,607 -0.09(-10.22%)
May 09, 2023 1.050 1.050 0.9001 0.9093 1,389,549 -0.13(-12.57%)
May 08, 2023 1.150 1.150 1.020 1.040 1,475,857 -0.06(-5.45%)
May 05, 2023 1.200 1.240 1.100 1.100 7,996,673 -1.18(-51.75%)
May 04, 2023 3.560 4.200 2.000 2.280 36,671,872 +0.86(+60.56%)
May 03, 2023 1.620 1.675 1.376 1.420 30,383 -0.18(-11.26%)
May 02, 2023 1.640 1.640 1.600 1.600 5,243 -0.09(-5.32%)
May 01, 2023 1.640 1.750 1.579 1.690 30,284 +0.15(+9.74%)
Apr 28, 2023 1.410 1.640 1.410 1.540 25,006 +0.08(+5.48%)
Apr 27, 2023 1.430 1.500 1.325 1.460 30,109 +0.16(+12.31%)
Apr 26, 2023 1.510 1.516 1.280 1.300 37,487 -0.24(-15.58%)
Apr 25, 2023 1.550 1.770 1.430 1.540 80,836 +0.00(+0.00%)
Apr 24, 2023 1.680 1.680 1.505 1.540 29,254 +0.02(+1.32%)
Apr 21, 2023 1.460 1.580 1.460 1.520 26,524 +0.06(+4.11%)
Apr 20, 2023 1.790 1.790 1.460 1.460 25,496 -0.26(-15.12%)
Apr 19, 2023 1.690 1.880 1.690 1.720 13,497 +0.02(+1.18%)
Apr 18, 2023 1.880 1.933 1.620 1.700 22,280 -0.11(-6.08%)
Apr 17, 2023 1.590 1.940 1.590 1.810 47,004 +0.24(+15.29%)
Apr 14, 2023 1.240 1.570 1.220 1.570 69,657 -0.07(-4.27%)
Apr 13, 2023 1.510 1.678 1.510 1.640 36,352 +0.10(+6.49%)
Apr 12, 2023 1.570 1.600 1.530 1.540 8,123 -0.01(-0.65%)
Apr 11, 2023 1.570 1.630 1.520 1.550 29,542 -0.08(-4.91%)
Apr 10, 2023 1.700 1.800 1.630 1.630 27,146 -0.06(-3.55%)
Apr 06, 2023 1.710 1.816 1.670 1.690 29,107 -0.07(-3.98%)
Apr 05, 2023 1.820 1.900 1.750 1.760 78,132 -0.03(-1.68%)
Apr 04, 2023 2.050 2.050 1.750 1.790 101,877 -0.23(-11.39%)
Apr 03, 2023 1.900 2.118 1.829 2.020 148,485 +0.05(+2.54%)
Mar 31, 2023 2.010 2.040 1.840 1.970 25,225 -0.08(-3.90%)
Mar 30, 2023 2.290 2.420 2.000 2.050 20,326 -0.24(-10.48%)
Mar 29, 2023 2.200 2.310 1.850 2.290 35,019 +0.14(+6.51%)
Mar 28, 2023 1.880 2.210 1.880 2.150 13,735 +0.27(+14.36%)
Mar 27, 2023 1.930 2.000 1.860 1.880 19,188 +0.04(+2.17%)
Mar 24, 2023 1.920 1.950 1.760 1.840 10,115 +0.01(+0.55%)
Mar 23, 2023 1.810 2.120 1.810 1.830 28,040 -0.04(-2.14%)
Mar 22, 2023 2.000 2.150 1.750 1.870 34,603 -0.17(-8.33%)
Mar 21, 2023 2.130 2.360 2.020 2.040 33,022 -0.12(-5.56%)
Mar 20, 2023 2.220 2.360 2.150 2.160 26,129 -0.15(-6.49%)
Mar 17, 2023 2.590 2.590 2.190 2.310 44,068 -0.27(-10.47%)
Mar 16, 2023 2.750 2.900 2.530 2.580 41,789 -0.18(-6.52%)
Mar 15, 2023 2.780 3.010 2.760 2.760 39,012 -0.06(-2.13%)
Mar 14, 2023 2.930 2.990 2.820 2.820 17,346 -0.07(-2.42%)
Mar 13, 2023 3.130 3.145 2.890 2.890 32,025 -0.32(-9.97%)
Mar 10, 2023 3.020 3.210 2.920 3.210 6,179 +0.15(+4.90%)
Mar 09, 2023 2.810 3.210 2.810 3.060 43,807 +0.19(+6.62%)
Mar 08, 2023 2.950 2.950 2.800 2.870 16,866 -0.06(-2.05%)
Mar 07, 2023 2.990 3.000 2.800 2.930 14,954 -0.04(-1.35%)
Mar 06, 2023 3.120 3.120 2.790 2.970 14,291 +0.01(+0.34%)
Mar 03, 2023 3.000 3.100 2.950 2.960 14,145 -0.01(-0.34%)
Mar 02, 2023 2.760 3.000 2.660 2.970 42,518 +0.25(+9.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.