Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Soligenix Inc (NQ: SNGX )

0.3615 -0.0035 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 24, 2024 0.3600 0.3900 0.3212 0.3650 448,305 +0.01(+1.67%)
May 23, 2024 0.3856 0.3880 0.3410 0.3590 709,503 -0.03(-8.65%)
May 22, 2024 0.3778 0.4400 0.3701 0.3930 927,433 +0.02(+4.52%)
May 21, 2024 0.3835 0.3950 0.3750 0.3760 183,362 -0.01(-2.06%)
May 20, 2024 0.4050 0.4050 0.3827 0.3839 128,951 -0.01(-2.22%)
May 17, 2024 0.3928 0.3999 0.3851 0.3926 164,170 +0.00(+0.67%)
May 16, 2024 0.3700 0.3928 0.3700 0.3900 306,872 +0.03(+7.29%)
May 15, 2024 0.3992 0.3992 0.3609 0.3635 482,899 -0.03(-6.77%)
May 14, 2024 0.3870 0.4050 0.3830 0.3899 269,205 -0.00(-0.03%)
May 13, 2024 0.4080 0.4080 0.3830 0.3900 364,002 -0.01(-2.23%)
May 10, 2024 0.3984 0.4083 0.3930 0.3989 205,669 -0.01(-1.75%)
May 09, 2024 0.4000 0.4138 0.3950 0.4060 68,864 -0.00(-0.49%)
May 08, 2024 0.4040 0.4186 0.3900 0.4080 147,614 +0.01(+1.80%)
May 07, 2024 0.4300 0.4289 0.3952 0.4008 207,221 -0.01(-2.67%)
May 06, 2024 0.4200 0.4249 0.4051 0.4118 129,420 +0.01(+1.80%)
May 03, 2024 0.4020 0.4297 0.3958 0.4045 296,731 +0.00(+0.00%)
May 02, 2024 0.3960 0.4097 0.3921 0.4045 149,607 +0.01(+2.15%)
May 01, 2024 0.4000 0.4099 0.3900 0.3960 97,569 +0.01(+1.54%)
Apr 30, 2024 0.4101 0.4154 0.3900 0.3900 174,128 -0.02(-5.80%)
Apr 29, 2024 0.4300 0.4260 0.4140 0.4140 120,404 -0.00(-0.24%)
Apr 26, 2024 0.4000 0.4300 0.4000 0.4150 269,354 -0.01(-2.81%)
Apr 25, 2024 0.3764 0.4400 0.3764 0.4270 684,696 +0.04(+11.49%)
Apr 24, 2024 0.4060 0.4060 0.3823 0.3830 497,198 -0.02(-4.25%)
Apr 23, 2024 0.3900 0.4100 0.3900 0.4000 448,941 -0.01(-1.43%)
Apr 22, 2024 0.4100 0.4250 0.3950 0.4058 642,180 -0.03(-5.85%)
Apr 19, 2024 0.4100 0.4410 0.3872 0.4310 1,027,079 -0.00(-0.99%)
Apr 18, 2024 0.4600 0.4680 0.4110 0.4353 6,322,131 -0.07(-14.65%)
Apr 17, 2024 0.4810 0.5421 0.4400 0.5100 4,388,113 +0.04(+8.05%)
Apr 16, 2024 0.5460 0.6100 0.4600 0.4720 9,075,630 +0.00(+0.43%)
Apr 15, 2024 0.6770 0.9324 0.4500 0.4700 134,439,696 +0.08(+21.73%)
Apr 12, 2024 0.4098 0.4099 0.3705 0.3861 266,869 -0.00(-0.67%)
Apr 11, 2024 0.4800 0.4822 0.3873 0.3887 1,533,556 -0.07(-16.05%)
Apr 10, 2024 0.4651 0.4701 0.4517 0.4630 104,233 -0.00(-0.45%)
Apr 09, 2024 0.4800 0.4860 0.4600 0.4651 646,774 -0.02(-4.00%)
Apr 08, 2024 0.4800 0.5000 0.4601 0.4845 513,043 +0.01(+2.76%)
Apr 05, 2024 0.5000 0.5050 0.4701 0.4715 75,490 +0.00(+0.30%)
Apr 04, 2024 0.5098 0.5098 0.4501 0.4701 138,655 -0.02(-3.11%)
Apr 03, 2024 0.5382 0.5593 0.4600 0.4852 270,048 -0.05(-10.15%)
Apr 02, 2024 0.5700 0.5700 0.5211 0.5400 78,479 -0.02(-3.57%)
Apr 01, 2024 0.6000 0.6001 0.5500 0.5600 198,635 -0.04(-6.67%)
Mar 28, 2024 0.5930 0.6100 0.5924 0.6000 137,612 -0.01(-1.17%)
Mar 27, 2024 0.6000 0.6119 0.6000 0.6071 166,031 +0.02(+2.90%)
Mar 26, 2024 0.6200 0.6200 0.5700 0.5900 61,865 -0.03(-4.84%)
Mar 25, 2024 0.6200 0.6400 0.6040 0.6200 41,469 -0.01(-2.33%)
Mar 22, 2024 0.6204 0.6600 0.6204 0.6348 27,113 -0.01(-0.81%)
Mar 21, 2024 0.6462 0.6500 0.6153 0.6400 12,171 +0.01(+2.35%)
Mar 20, 2024 0.6400 0.6500 0.6115 0.6253 39,370 +0.00(+0.69%)
Mar 19, 2024 0.6011 0.6500 0.6000 0.6210 52,437 +0.01(+1.80%)
Mar 18, 2024 0.6284 0.6430 0.6000 0.6100 200,122 -0.01(-1.61%)
Mar 15, 2024 0.6400 0.6911 0.6200 0.6200 95,563 -0.02(-2.64%)
Mar 14, 2024 0.7000 0.7100 0.6300 0.6368 160,482 -0.07(-9.78%)
Mar 13, 2024 0.7100 0.7500 0.7000 0.7058 52,053 -0.00(-0.59%)
Mar 12, 2024 0.7490 0.7490 0.7010 0.7100 67,913 -0.03(-3.61%)
Mar 11, 2024 0.7700 0.7768 0.6952 0.7366 235,211 -0.03(-3.94%)
Mar 08, 2024 0.8000 0.8000 0.7620 0.7668 80,481 -0.02(-2.94%)
Mar 07, 2024 0.8000 0.8099 0.7712 0.7900 75,763 +0.01(+0.74%)
Mar 06, 2024 0.8100 0.8250 0.7522 0.7842 158,536 -0.04(-4.32%)
Mar 05, 2024 0.8000 0.8198 0.8000 0.8196 119,832 +0.02(+2.45%)
Mar 04, 2024 0.7800 0.8100 0.7777 0.8000 152,719 +0.03(+4.44%)
Mar 01, 2024 0.7343 0.7669 0.6605 0.7660 296,859 +0.04(+5.08%)
Feb 29, 2024 0.7300 0.7300 0.7000 0.7290 34,204 +0.02(+2.32%)
Feb 28, 2024 0.7100 0.7300 0.7000 0.7125 102,834 -0.02(-2.40%)
Feb 27, 2024 0.7399 0.7500 0.7099 0.7300 32,661 +0.02(+2.82%)
Feb 26, 2024 0.7300 0.7600 0.7000 0.7100 145,177 -0.06(-7.43%)
Feb 23, 2024 0.7400 0.7790 0.7237 0.7670 67,132 +0.02(+2.68%)
Feb 22, 2024 0.7200 0.7540 0.7200 0.7470 102,916 +0.02(+3.03%)
Feb 21, 2024 0.7200 0.7400 0.7101 0.7250 81,510 +0.01(+0.69%)
Feb 20, 2024 0.7100 0.7244 0.6820 0.7200 63,705 +0.03(+4.50%)
Feb 16, 2024 0.7300 0.7300 0.6820 0.6890 59,985 -0.04(-5.36%)
Feb 15, 2024 0.6804 0.7500 0.6800 0.7280 89,879 +0.03(+4.54%)
Feb 14, 2024 0.6600 0.7004 0.6350 0.6964 102,749 +0.03(+5.09%)
Feb 13, 2024 0.6800 0.6932 0.6330 0.6627 162,607 -0.04(-5.34%)
Feb 12, 2024 0.6600 0.7300 0.6600 0.7001 139,126 +0.02(+3.11%)
Feb 09, 2024 0.6386 0.6890 0.6201 0.6790 46,020 +0.03(+4.78%)
Feb 08, 2024 0.5981 0.6500 0.5981 0.6480 95,224 +0.03(+5.54%)
Feb 07, 2024 0.6099 0.6200 0.5925 0.6140 70,191 +0.00(+0.61%)
Feb 06, 2024 0.6010 0.6298 0.6000 0.6103 117,377 -0.04(-5.85%)
Feb 05, 2024 0.6400 0.6600 0.6229 0.6482 29,092 -0.01(-1.64%)
Feb 02, 2024 0.6700 0.6700 0.6218 0.6590 205,841 -0.01(-1.63%)
Feb 01, 2024 0.6800 0.6816 0.6500 0.6699 72,311 -0.00(-0.01%)
Jan 31, 2024 0.6300 0.6700 0.5900 0.6700 112,374 +0.03(+4.85%)
Jan 30, 2024 0.6300 0.6420 0.6110 0.6390 64,577 -0.00(-0.16%)
Jan 29, 2024 0.6100 0.6600 0.6000 0.6400 118,545 +0.03(+4.94%)
Jan 26, 2024 0.5810 0.6280 0.5810 0.6099 98,462 +0.01(+2.50%)
Jan 25, 2024 0.6078 0.6110 0.5701 0.5950 83,488 +0.01(+0.85%)
Jan 24, 2024 0.6000 0.6300 0.5700 0.5900 123,886 -0.03(-4.53%)
Jan 23, 2024 0.6200 0.6200 0.5816 0.6180 180,830 +0.02(+3.00%)
Jan 22, 2024 0.5800 0.6101 0.5700 0.6000 131,825 +0.03(+4.57%)
Jan 19, 2024 0.6200 0.6211 0.5555 0.5738 367,959 -0.05(-7.60%)
Jan 18, 2024 0.6600 0.6626 0.6131 0.6210 153,182 -0.01(-2.11%)
Jan 17, 2024 0.7100 0.7200 0.6170 0.6344 408,913 -0.08(-10.65%)
Jan 16, 2024 0.7800 0.7900 0.7000 0.7100 550,128 -0.13(-15.27%)
Jan 12, 2024 0.8291 0.8663 0.8210 0.8380 200,185 -0.03(-3.27%)
Jan 11, 2024 0.8475 0.8700 0.8010 0.8663 521,918 +0.01(+1.68%)
Jan 10, 2024 0.8600 0.8730 0.8216 0.8520 320,085 -0.02(-2.07%)
Jan 09, 2024 0.8685 0.9200 0.8600 0.8700 565,724 -0.07(-7.38%)
Jan 08, 2024 0.9000 0.9800 0.8140 0.9393 6,986,576 +0.13(+16.68%)
Jan 05, 2024 0.8600 0.9000 0.8000 0.8050 705,076 -0.10(-11.28%)
Jan 04, 2024 0.9500 0.9596 0.8420 0.9073 2,366,652 -0.01(-1.11%)
Jan 03, 2024 0.7901 0.9488 0.7700 0.9175 2,696,208 +0.07(+7.94%)
Jan 02, 2024 1.020 1.200 0.8200 0.8500 54,268,784 +0.09(+12.26%)
Dec 29, 2023 0.6620 0.8080 0.6500 0.7572 722,066 +0.07(+10.73%)
Dec 28, 2023 0.6800 0.7000 0.6400 0.6838 304,862 +0.04(+6.83%)
Dec 27, 2023 0.6960 0.7000 0.6222 0.6401 155,623 -0.02(-3.00%)
Dec 26, 2023 0.6100 0.6700 0.5902 0.6599 259,490 +0.04(+6.62%)
Dec 22, 2023 0.5800 0.6440 0.5791 0.6189 250,426 +0.01(+1.79%)
Dec 21, 2023 0.5530 0.6168 0.5500 0.6080 273,496 +0.04(+7.42%)
Dec 20, 2023 0.5990 0.5990 0.5500 0.5660 135,066 -0.01(-2.25%)
Dec 19, 2023 0.5400 0.5977 0.5233 0.5790 287,804 +0.03(+5.31%)
Dec 18, 2023 0.6000 0.6000 0.5353 0.5498 270,315 -0.03(-5.26%)
Dec 15, 2023 0.5899 0.6200 0.5800 0.5803 144,816 -0.01(-1.89%)
Dec 14, 2023 0.5919 0.6000 0.5760 0.5915 163,996 -0.00(-0.19%)
Dec 13, 2023 0.6101 0.6101 0.5610 0.5926 262,393 -0.04(-5.79%)
Dec 12, 2023 0.6050 0.6390 0.5445 0.6290 543,293 +0.01(+1.45%)
Dec 11, 2023 0.6899 0.6899 0.6033 0.6200 422,332 -0.07(-9.87%)
Dec 08, 2023 0.6800 0.7370 0.6312 0.6879 405,516 -0.05(-6.41%)
Dec 07, 2023 0.7885 0.8300 0.5919 0.7350 1,341,344 -0.08(-10.37%)
Dec 06, 2023 0.6900 0.8680 0.6900 0.8200 2,379,433 +0.12(+16.96%)
Dec 05, 2023 0.6500 0.7200 0.6354 0.7011 957,124 -0.03(-3.95%)
Dec 04, 2023 0.6500 0.7600 0.6350 0.7299 2,385,691 -0.00(-0.01%)
Dec 01, 2023 0.7603 0.8900 0.7112 0.7300 7,029,089 -0.25(-25.53%)
Nov 30, 2023 0.5500 2.000 0.5306 0.9802 98,418,768 +0.56(+135.97%)
Nov 29, 2023 0.4300 0.4290 0.4006 0.4154 43,857 +0.01(+2.87%)
Nov 28, 2023 0.3850 0.4115 0.3850 0.4038 49,126 -0.00(-0.32%)
Nov 27, 2023 0.4100 0.4200 0.4010 0.4051 43,468 +0.00(+0.15%)
Nov 24, 2023 0.3996 0.4199 0.3996 0.4045 9,521 -0.02(-3.69%)
Nov 22, 2023 0.4148 0.4200 0.3896 0.4200 14,973 +0.02(+6.19%)
Nov 21, 2023 0.4200 0.4395 0.3900 0.3955 49,981 -0.03(-8.02%)
Nov 20, 2023 0.4000 0.4300 0.4000 0.4300 29,028 +0.03(+7.61%)
Nov 17, 2023 0.3930 0.4042 0.3930 0.3996 59,851 -0.00(-1.16%)
Nov 16, 2023 0.4181 0.4500 0.3800 0.4043 145,848 -0.03(-7.14%)
Nov 15, 2023 0.4200 0.4400 0.4054 0.4354 262,277 +0.02(+5.91%)
Nov 14, 2023 0.4100 0.4200 0.4024 0.4111 48,652 -0.01(-1.41%)
Nov 13, 2023 0.4410 0.4410 0.4100 0.4170 31,529 -0.00(-0.95%)
Nov 10, 2023 0.4400 0.4400 0.4110 0.4210 29,288 +0.01(+1.20%)
Nov 09, 2023 0.4436 0.4726 0.4060 0.4160 196,291 -0.03(-7.66%)
Nov 08, 2023 0.4600 0.4949 0.4402 0.4505 29,346 -0.02(-4.15%)
Nov 07, 2023 0.4999 0.4999 0.4700 0.4700 11,803 -0.01(-1.67%)
Nov 06, 2023 0.4999 0.4999 0.4710 0.4780 6,241 -0.00(-0.42%)
Nov 03, 2023 0.4900 0.4950 0.4609 0.4800 85,543 -0.00(-0.64%)
Nov 02, 2023 0.4900 0.4900 0.4601 0.4831 42,311 -0.01(-1.37%)
Nov 01, 2023 0.4700 0.5001 0.4700 0.4898 22,860 +0.01(+1.81%)
Oct 31, 2023 0.5200 0.5200 0.4700 0.4811 22,242 -0.02(-4.54%)
Oct 30, 2023 0.5067 0.5090 0.4753 0.5040 15,006 +0.01(+2.46%)
Oct 27, 2023 0.5100 0.5200 0.4700 0.4919 23,368 -0.02(-3.45%)
Oct 26, 2023 0.5200 0.5200 0.5000 0.5095 45,764 -0.00(-0.10%)
Oct 25, 2023 0.5100 0.5250 0.4985 0.5100 17,843 -0.01(-1.54%)
Oct 24, 2023 0.5111 0.5300 0.4982 0.5180 22,206 -0.01(-1.33%)
Oct 23, 2023 0.5500 0.5553 0.5000 0.5250 92,578 -0.01(-1.69%)
Oct 20, 2023 0.5200 0.5395 0.4978 0.5340 61,283 +0.01(+1.91%)
Oct 19, 2023 0.4973 0.5500 0.4973 0.5240 34,293 +0.01(+2.75%)
Oct 18, 2023 0.5000 0.5696 0.4665 0.5100 174,771 +0.01(+1.59%)
Oct 17, 2023 0.5250 0.5253 0.5000 0.5020 69,328 -0.02(-4.40%)
Oct 16, 2023 0.5600 0.5650 0.5250 0.5251 33,134 -0.01(-1.85%)
Oct 13, 2023 0.5300 0.5600 0.5102 0.5350 27,681 -0.03(-4.46%)
Oct 12, 2023 0.5700 0.5680 0.5200 0.5600 27,595 -0.00(-0.36%)
Oct 11, 2023 0.5656 0.5700 0.5500 0.5620 14,627 +0.00(+0.00%)
Oct 10, 2023 0.5700 0.5799 0.5451 0.5620 36,173 +0.02(+4.07%)
Oct 09, 2023 0.5777 0.5800 0.5320 0.5400 89,978 -0.02(-2.76%)
Oct 06, 2023 0.5790 0.5969 0.5500 0.5553 132,784 -0.01(-2.58%)
Oct 05, 2023 0.5900 0.5900 0.5300 0.5700 67,760 -0.01(-0.89%)
Oct 04, 2023 0.5898 0.5900 0.5700 0.5751 49,163 +0.01(+1.07%)
Oct 03, 2023 0.5600 0.5945 0.5650 0.5690 149,708 -0.01(-1.45%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.