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 )

3.820 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 4.170 4.170 3.600 3.830 99,346 -0.18(-4.49%)
Sep 18, 2024 3.690 4.220 3.620 4.010 106,255 +0.39(+10.77%)
Sep 17, 2024 3.670 3.670 3.510 3.620 44,838 +0.11(+3.13%)
Sep 16, 2024 3.590 3.660 3.500 3.510 29,413 -0.10(-2.77%)
Sep 13, 2024 3.510 3.800 3.455 3.610 168,975 +0.18(+5.25%)
Sep 12, 2024 3.430 3.480 3.400 3.430 19,422 -0.01(-0.29%)
Sep 11, 2024 3.560 3.607 3.390 3.440 44,191 -0.10(-2.82%)
Sep 10, 2024 3.690 3.760 3.500 3.540 53,348 -0.14(-3.80%)
Sep 09, 2024 3.790 3.830 3.600 3.680 38,038 -0.06(-1.60%)
Sep 06, 2024 4.120 4.310 3.740 3.740 40,239 -0.41(-9.88%)
Sep 05, 2024 4.010 4.280 3.960 4.150 53,550 +0.08(+1.97%)
Sep 04, 2024 3.790 4.250 3.600 4.070 165,415 +0.26(+6.82%)
Sep 03, 2024 3.500 3.850 3.390 3.810 286,802 +0.31(+8.86%)
Aug 30, 2024 3.330 3.600 3.310 3.500 48,087 +0.23(+7.03%)
Aug 29, 2024 3.470 3.630 3.270 3.270 41,804 -0.13(-3.82%)
Aug 28, 2024 3.890 3.977 3.355 3.400 68,359 -0.49(-12.60%)
Aug 27, 2024 3.910 4.038 3.790 3.890 20,965 -0.03(-0.77%)
Aug 26, 2024 4.030 4.090 3.900 3.920 29,055 -0.17(-4.16%)
Aug 23, 2024 4.250 4.420 4.010 4.090 59,110 -0.15(-3.54%)
Aug 22, 2024 4.460 4.667 4.200 4.240 51,460 -0.22(-4.93%)
Aug 21, 2024 4.460 4.530 4.110 4.460 64,832 -0.01(-0.22%)
Aug 20, 2024 5.100 5.330 4.290 4.470 145,741 -0.71(-13.71%)
Aug 19, 2024 3.720 5.400 3.600 5.180 482,362 +1.38(+36.32%)
Aug 16, 2024 3.330 4.250 3.330 3.800 294,664 +0.46(+13.77%)
Aug 15, 2024 3.180 3.434 3.150 3.340 58,793 +0.15(+4.70%)
Aug 14, 2024 3.110 3.220 3.050 3.190 50,553 +0.02(+0.63%)
Aug 13, 2024 3.060 3.250 2.950 3.170 212,630 +0.08(+2.59%)
Aug 12, 2024 3.080 3.210 3.080 3.090 64,438 -0.05(-1.59%)
Aug 09, 2024 3.150 3.290 3.060 3.140 79,687 +0.00(+0.00%)
Aug 08, 2024 3.360 3.430 3.110 3.140 100,522 -0.26(-7.65%)
Aug 07, 2024 3.630 3.650 3.353 3.400 108,855 -0.13(-3.68%)
Aug 06, 2024 3.500 3.600 3.426 3.530 45,670 +0.02(+0.57%)
Aug 05, 2024 3.460 3.640 3.310 3.510 78,671 -0.46(-11.59%)
Aug 02, 2024 4.300 4.300 3.830 3.970 91,643 -0.42(-9.57%)
Aug 01, 2024 4.210 4.420 4.128 4.390 71,379 +0.18(+4.28%)
Jul 31, 2024 4.400 4.400 4.090 4.210 88,223 -0.11(-2.55%)
Jul 30, 2024 4.380 4.470 4.290 4.320 84,111 -0.15(-3.36%)
Jul 29, 2024 4.550 4.690 4.420 4.470 91,173 -0.06(-1.32%)
Jul 26, 2024 4.360 4.700 4.220 4.530 213,715 +0.08(+1.80%)
Jul 25, 2024 4.580 4.720 4.320 4.450 283,872 -0.31(-6.51%)
Jul 24, 2024 5.000 5.220 4.590 4.760 364,022 -0.37(-7.21%)
Jul 23, 2024 5.000 5.750 5.000 5.130 243,753 -0.02(-0.39%)
Jul 22, 2024 5.990 6.170 5.020 5.150 296,059 -0.92(-15.16%)
Jul 19, 2024 6.320 6.360 5.830 6.070 244,112 -0.32(-5.01%)
Jul 18, 2024 6.810 7.199 6.340 6.390 391,345 -0.46(-6.72%)
Jul 17, 2024 7.050 7.420 6.800 6.850 290,960 -0.34(-4.73%)
Jul 16, 2024 6.690 7.610 6.667 7.190 624,030 +0.33(+4.81%)
Jul 15, 2024 7.000 7.300 6.500 6.860 811,086 -0.57(-7.67%)
Jul 12, 2024 7.260 8.250 7.100 7.430 1,334,920 -0.22(-2.88%)
Jul 11, 2024 7.250 8.550 6.310 7.650 2,700,831 -0.08(-1.03%)
Jul 10, 2024 8.810 9.780 6.700 7.730 16,358,300 +0.31(+4.18%)
Jul 09, 2024 6.420 14.83 5.450 7.420 134,143,936 +5.42(+271.00%)
Jul 08, 2024 2.190 2.280 1.830 2.000 127,181 -0.11(-5.21%)
Jul 05, 2024 2.210 2.300 2.040 2.110 32,554 -0.15(-6.64%)
Jul 03, 2024 2.290 2.340 2.260 2.260 23,686 -0.01(-0.44%)
Jul 02, 2024 2.460 2.555 2.000 2.270 127,133 -0.20(-8.10%)
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.