Historical Data for Soligenix Inc. (SNGX)

$ 1.91   -0.13 (-6.37%) Volume: 510.22k 4:00 PM EDT May 29, 2020
After Hours:  $ 1.90   -0.01 (-0.52%) Volume: 7.36k 7:24 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 2.01 2.0199 1.86 1.91 510.22k -0.13 -6.37% 1.91 987.16k 1,156
05/28/20 1.98 2.12 1.94 2.04 361.45k 0.00 0.00% 2.04 733.93k 1,013
05/27/20 2.30 2.30 1.81 2.04 1.24m -0.22 -9.73% 2.04 2.51m 2,501
05/26/20 2.2023 2.39 2.20 2.26 2.18m 0.16 7.62% 2.26 4.99m 4,113
05/22/20 1.88 2.1899 1.84 2.10 2.84m 0.29 16.02% 2.10 5.85m 6,647
05/21/20 1.69 1.88 1.6765 1.81 1.4m 0.11 6.47% 1.81 2.53m 2,867
05/20/20 1.58 1.75 1.56 1.70 1.27m 0.11 6.92% 1.70 2.15m 2,638
05/19/20 1.65 1.65 1.57 1.59 232.5k -0.02 -1.24% 1.59 369.32k 563
05/18/20 1.64 1.64 1.57 1.61 430.79k 0.04 2.55% 1.61 691.49k 899
05/15/20 1.47 1.60 1.47 1.57 431.07k 0.04 2.61% 1.57 667.31k 997
05/14/20 1.52 1.56 1.49 1.53 346.25k -0.03 -1.92% 1.53 527.26k 742
05/13/20 1.60 1.62 1.48 1.56 513.73k -0.06 -3.70% 1.56 794.89k 1,013
05/12/20 1.59 1.65 1.56 1.62 457.79k 0.03 1.89% 1.62 739.26k 1,050
05/11/20 1.61 1.68 1.57 1.59 391.05k -0.04 -2.45% 1.59 630.85k 1,126
05/08/20 1.58 1.65 1.58 1.63 521.68k 0.02 1.24% 1.63 844.25k 1,013
05/07/20 1.65 1.66 1.58 1.61 272.33k -0.02 -1.23% 1.61 440.26k 974
05/06/20 1.65 1.65 1.57 1.63 340.22k 0.01 0.62% 1.63 549.3k 990
05/05/20 1.57 1.67 1.55 1.62 1.18m 0.04 2.53% 1.62 1.92m 2,496
05/04/20 1.50 1.58 1.47 1.58 515.86k 0.05 3.27% 1.58 794.19k 1,206
05/01/20 1.57 1.59 1.46 1.53 1.38m -0.02 -1.29% 1.53 2.09m 2,394
04/30/20 1.89 1.90 1.52 1.55 8.84m 0.07 4.73% 1.55 14.7m 21,040