Historical Data for Soligenix Inc. (SNGX)

$ 1.06   0.05 (+4.95%) Volume: 220k 4:00 PM EST 5-Dec-2019
After Hours:  $ 1.10   0.04 (+3.77%) Volume: 250 5:13 PM EST 5-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/05/19 1.03 1.10 0.981 1.06 220k 0.05 4.95% 1.06 231.53k 392
12/04/19 1.02 1.04 0.9833 1.01 105.06k 0.0009 0.09% 1.01 107.53k 242
12/03/19 0.9601 1.01 0.93 1.0091 85.4k 0.0491 5.11% 1.0091 84.65k 271
12/02/19 0.96 1.00 0.95 0.96 106.55k -0.04 -4.00% 0.96 104.37k 213
11/29/19 1.00 1.0084 0.9304 1.00 45.23k -0.04 -3.85% 1.00 44.39k 95
11/27/19 1.0309 1.0498 1.02 1.04 47.64k 0.0272 2.69% 1.04 49.15k 97
11/26/19 0.96 1.03 0.96 1.0128 44.78k 0.0318 3.24% 1.0128 44.67k 171
11/25/19 0.96 0.995 0.935 0.981 64.16k 0.0328 3.46% 0.981 62.56k 198
11/22/19 0.95 0.9655 0.9454 0.9482 47.39k -0.0063 -0.66% 0.9482 45.31k 149
11/21/19 0.95 0.99 0.92565 0.9545 37.7k 0.0045 0.47% 0.9545 36.52k 94
11/20/19 0.98 1.00 0.933 0.95 64.19k 0.00 0.00% 0.95 62.21k 215
11/19/19 0.93 0.95 0.9184 0.95 40.3k 0.0251 2.71% 0.95 37.56k 180
11/18/19 0.945 0.945 0.90 0.9249 41.62k -0.0116 -1.24% 0.9249 38.71k 83
11/15/19 0.96 0.98 0.9015 0.9365 62.67k -0.0248 -2.58% 0.9365 58.93k 138
11/14/19 0.9603 0.98 0.9501 0.9613 37.06k -0.0287 -2.90% 0.9613 35.6k 153
11/13/19 1.00 1.00 0.975 0.99 28.79k -0.01 -1.00% 0.99 28.63k 97
11/12/19 1.06 1.07 0.96 1.00 208.36k -0.06 -5.66% 1.00 215.71k 164
11/11/19 1.08 1.08 1.05 1.06 43.59k 0.01 0.95% 1.06 46.18k 77
11/08/19 1.00 1.10 1.00 1.05 50.75k 0.01 0.96% 1.05 54.07k 117
11/07/19 0.99 1.05 0.94 1.04 106.96k 0.055 5.58% 1.04 109.3k 167
11/06/19 0.9455 0.99 0.9447 0.985 93.8k 0.0398 4.21% 0.985 91.35k 181
11/05/19 0.95 0.965 0.92 0.9452 11.23k -0.0196 -2.03% 0.9452 10.63k 37