Soligenix Inc. Common Stockのデータ

Soligenix Inc. Common Stockの基本情報

名前 Soligenix Inc. Common Stock
ティッカー SNGX
国 United States
上場年 nan
セクター Health Care

Soligenix Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.48 2.2 2.38 2.35 9126900.0 2.35
2021-02-12 2.24 1.96 2.18 2.14 11153400.0 2.14
2021-02-11 2.1 1.8 1.87 2.08 12593200.0 2.08
2021-02-10 1.9 1.64 1.87 1.76 5080200.0 1.76
2021-02-09 1.85 1.72 1.74 1.81 4143400.0 1.81
2021-02-08 1.77 1.67 1.7 1.71 3373600.0 1.71
2021-02-05 1.69 1.58 1.66 1.65 2882700.0 1.65
2021-02-04 1.72 1.61 1.64 1.65 3435800.0 1.65
2021-02-03 1.63 1.55 1.56 1.61 1806900.0 1.61
2021-02-02 1.59 1.51 1.58 1.57 2001600.0 1.57
2021-02-01 1.63 1.5 1.57 1.58 3051600.0 1.58
2021-01-29 1.65 1.5 1.58 1.55 4148100.0 1.55
2021-01-28 1.88 1.42 1.46 1.57 16520900.0 1.57
2021-01-27 1.58 1.42 1.51 1.5 4282600.0 1.5
2021-01-26 1.89 1.61 1.84 1.63 9764400.0 1.63
2021-01-25 1.87 1.6 1.79 1.85 8809600.0 1.85
2021-01-22 1.74 1.55 1.6 1.72 6743400.0 1.72
2021-01-21 1.64 1.47 1.57 1.6 3556200.0 1.6
2021-01-20 1.7 1.51 1.67 1.55 6490500.0 1.55
2021-01-19 1.75 1.42 1.44 1.67 31562100.0 1.67
2021-01-15 1.47 1.41 1.44 1.43 1164000.0 1.43
2021-01-14 1.45 1.38 1.4 1.44 1584000.0 1.44
2021-01-13 1.44 1.39 1.43 1.4 1104800.0 1.4
2021-01-12 1.45 1.33 1.39 1.41 3115000.0 1.41
2021-01-11 1.39 1.35 1.38 1.38 1700000.0 1.38
2021-01-08 1.47 1.35 1.44 1.42 3168300.0 1.42
2021-01-07 1.52 1.33 1.44 1.43 11657100.0 1.43
2021-01-06 1.35 1.29 1.33 1.31 1169600.0 1.31
2021-01-05 1.34 1.29 1.31 1.33 994500.0 1.33
2021-01-04 1.35 1.26 1.29 1.35 1286500.0 1.35
2020-12-31 1.34 1.26 1.34 1.28 1171100.0 1.28
2020-12-30 1.37 1.23 1.26 1.36 2166300.0 1.36
2020-12-29 1.34 1.21 1.32 1.26 2424600.0 1.26
2020-12-28 1.4 1.31 1.39 1.32 2466600.0 1.32
2020-12-24 1.34 1.3 1.33 1.34 1296700.0 1.34
2020-12-23 1.43 1.3 1.38 1.34 4001800.0 1.34
2020-12-22 1.39 1.21 1.28 1.39 13678300.0 1.39
2020-12-21 2.78 2.64 2.7 2.74 601400.0 2.74
2020-12-18 2.76 2.6 2.75 2.68 694100.0 2.68
2020-12-17 2.8 2.43 2.49 2.75 1690700.0 2.75
2020-12-16 2.63 2.32 2.36 2.5 1440500.0 2.5
2020-12-15 2.4 2.31 2.35 2.32 499100.0 2.32
2020-12-14 2.43 2.3 2.38 2.31 702500.0 2.31
2020-12-11 2.45 2.25 2.4 2.3 628600.0 2.3
2020-12-10 2.43 2.3 2.42 2.34 498600.0 2.34
2020-12-09 2.44 2.26 2.4 2.38 809300.0 2.38
2020-12-08 2.48 2.26 2.48 2.31 588000.0 2.31
2020-12-07 2.55 2.32 2.52 2.36 611500.0 2.36
2020-12-04 2.74 2.32 2.41 2.5 2829600.0 2.5
2020-12-03 2.35 2.25 2.32 2.29 219800.0 2.29
2020-12-02 2.35 2.15 2.23 2.31 265600.0 2.31
2020-12-01 2.35 2.19 2.32 2.24 380500.0 2.24
2020-11-30 2.3 2.19 2.19 2.27 573900.0 2.27
2020-11-27 2.22 2.04 2.06 2.18 225700.0 2.18
2020-11-25 2.12 2.03 2.1 2.06 459500.0 2.06
2020-11-24 2.2 2.07 2.19 2.08 416300.0 2.08
2020-11-23 2.3 2.06 2.29 2.15 460700.0 2.15
2020-11-20 2.47 2.1 2.4 2.2 951900.0 2.2
2020-11-19 2.5 2.23 2.25 2.42 1418700.0 2.42
2020-11-18 2.25 2.0 2.08 2.21 1073200.0 2.21
2020-11-17 2.1 1.88 1.96 2.08 759000.0 2.08
2020-11-16 1.92 1.76 1.8 1.88 450600.0 1.88
2020-11-13 1.8 1.73 1.76 1.8 223600.0 1.8
2020-11-12 1.78 1.68 1.68 1.72 264100.0 1.72
2020-11-11 1.72 1.64 1.66 1.7 190400.0 1.7
2020-11-10 1.69 1.64 1.66 1.65 146000.0 1.65
2020-11-09 1.7 1.65 1.67 1.67 211100.0 1.67
2020-11-06 1.7 1.62 1.7 1.64 166100.0 1.64
2020-11-05 1.73 1.6 1.65 1.66 313000.0 1.66
2020-11-04 1.71 1.58 1.64 1.61 314300.0 1.61
2020-11-03 1.64 1.56 1.61 1.62 338300.0 1.62
2020-11-02 1.69 1.55 1.67 1.59 802000.0 1.59
2020-10-30 2.02 1.61 1.68 1.7 4004900.0 1.7
2020-10-29 1.72 1.65 1.72 1.69 233300.0 1.69
2020-10-28 1.74 1.65 1.7 1.7 308800.0 1.7
2020-10-27 1.78 1.7 1.78 1.75 330900.0 1.75
2020-10-26 1.78 1.66 1.78 1.73 396500.0 1.73
2020-10-23 1.88 1.68 1.69 1.82 1637300.0 1.82
2020-10-22 1.96 1.6 1.73 1.65 1372800.0 1.65
2020-10-21 1.73 1.65 1.69 1.65 185600.0 1.65
2020-10-20 1.75 1.7 1.7 1.7 231900.0 1.7
2020-10-19 1.8 1.72 1.8 1.72 135800.0 1.72
2020-10-16 1.79 1.73 1.75 1.79 109600.0 1.79
2020-10-15 1.77 1.71 1.75 1.75 138600.0 1.75
2020-10-14 1.81 1.75 1.76 1.76 86900.0 1.76
2020-10-13 1.86 1.76 1.81 1.78 113400.0 1.78
2020-10-12 1.88 1.78 1.86 1.8 119900.0 1.8
2020-10-09 1.89 1.75 1.85 1.79 257500.0 1.79
2020-10-08 1.9 1.83 1.86 1.86 172600.0 1.86
2020-10-07 1.85 1.79 1.8 1.83 125300.0 1.83
2020-10-06 1.89 1.77 1.79 1.79 178800.0 1.79
2020-10-05 1.83 1.72 1.73 1.81 171400.0 1.81
2020-10-02 1.79 1.71 1.76 1.74 267100.0 1.74
2020-10-01 1.84 1.77 1.78 1.8 112200.0 1.8
2020-09-30 1.85 1.76 1.76 1.79 155200.0 1.79
2020-09-29 1.83 1.76 1.76 1.78 160400.0 1.78
2020-09-28 1.78 1.69 1.7 1.76 166900.0 1.76
2020-09-25 1.79 1.7 1.79 1.7 345300.0 1.7
2020-09-24 1.86 1.65 1.85 1.74 522700.0 1.74
2020-09-23 1.95 1.8 1.94 1.84 324100.0 1.84
2020-09-22 1.99 1.9 1.99 1.95 175400.0 1.95
2020-09-21 2.08 1.94 2.0 1.96 271500.0 1.96
2020-09-18 2.04 1.93 1.96 2.0 380500.0 2.0
2020-09-17 2.0 1.92 1.93 1.94 137900.0 1.94
2020-09-16 2.01 1.95 1.95 1.96 175400.0 1.96
2020-09-15 2.03 1.96 1.96 1.97 207400.0 1.97
2020-09-14 2.04 1.91 1.91 1.97 212200.0 1.97
2020-09-11 2.05 1.87 1.95 1.9 190000.0 1.9
2020-09-10 2.04 1.89 1.9 1.96 359300.0 1.96
2020-09-09 1.95 1.87 1.87 1.9 236400.0 1.9
2020-09-08 1.84 1.75 1.78 1.8 279900.0 1.8
2020-09-04 1.87 1.75 1.8 1.8 396000.0 1.8
2020-09-03 1.9 1.82 1.84 1.84 287700.0 1.84
2020-09-02 1.91 1.78 1.89 1.88 417300.0 1.88
2020-09-01 1.97 1.85 1.94 1.88 608300.0 1.88
2020-08-31 2.01 1.89 1.93 1.97 341200.0 1.97
2020-08-28 2.0 1.9 1.94 1.97 265100.0 1.97
2020-08-27 2.04 1.91 2.0 1.95 580700.0 1.95
2020-08-26 2.14 2.0 2.1 2.02 339600.0 2.02
2020-08-25 2.1 2.02 2.05 2.08 309100.0 2.08
2020-08-24 2.14 2.04 2.09 2.06 468500.0 2.06
2020-08-21 2.21 2.08 2.19 2.16 391300.0 2.16
2020-08-20 2.23 2.13 2.18 2.18 388700.0 2.18
2020-08-19 2.24 2.12 2.22 2.15 268100.0 2.15
2020-08-18 2.27 2.07 2.2 2.14 528700.0 2.14
2020-08-17 2.27 1.97 2.0 2.21 713400.0 2.21
2020-08-14 2.08 1.96 2.04 2.03 942000.0 2.03
2020-08-13 2.12 2.04 2.1 2.07 358700.0 2.07
2020-08-12 2.22 2.04 2.17 2.1 714500.0 2.1
2020-08-11 2.3 2.15 2.3 2.16 872300.0 2.16
2020-08-10 2.36 2.15 2.27 2.31 584100.0 2.31
2020-08-07 2.3 2.2 2.23 2.26 220300.0 2.26
2020-08-06 2.3 2.2 2.29 2.26 422500.0 2.26
2020-08-05 2.36 2.13 2.15 2.3 930600.0 2.3
2020-08-04 2.2 2.12 2.17 2.17 448700.0 2.17
2020-08-03 2.24 2.15 2.22 2.19 665100.0 2.19
2020-07-31 2.3 2.19 2.28 2.22 863400.0 2.22
2020-07-30 2.34 2.17 2.2 2.3 1045000.0 2.3
2020-07-29 2.5 2.23 2.45 2.28 2767600.0 2.28
2020-07-28 2.99 2.37 2.85 2.61 31520200.0 2.61
2020-07-27 2.24 2.1 2.24 2.13 524000.0 2.13
2020-07-24 2.22 2.08 2.16 2.2 538100.0 2.2
2020-07-23 2.4 2.15 2.4 2.22 628300.0 2.22
2020-07-22 2.52 2.32 2.41 2.36 535700.0 2.36
2020-07-21 2.7 2.3 2.65 2.4 1798300.0 2.4
2020-07-20 2.6 2.0 2.14 2.55 2186700.0 2.55
2020-07-17 2.25 2.17 2.19 2.21 710400.0 2.21
2020-07-16 2.24 2.06 2.12 2.19 494600.0 2.19
2020-07-15 2.16 1.94 1.98 2.15 890400.0 2.15
2020-07-14 1.97 1.86 1.97 1.94 684900.0 1.94
2020-07-13 2.08 1.91 1.99 1.91 613500.0 1.91
2020-07-10 2.08 1.98 2.02 2.03 355000.0 2.03
2020-07-09 2.1 2.0 2.1 2.02 348100.0 2.02
2020-07-08 2.14 2.02 2.14 2.08 481100.0 2.08
2020-07-07 2.1 1.9 1.9 2.04 662500.0 2.04
2020-07-06 2.07 1.9 2.07 1.9 743100.0 1.9
2020-07-02 2.08 1.94 2.02 1.96 844200.0 1.96
2020-07-01 2.19 1.96 2.12 2.01 1452900.0 2.01
2020-06-30 2.27 2.01 2.27 2.11 1343600.0 2.11
2020-06-29 2.47 2.12 2.2 2.22 2657800.0 2.22
2020-06-26 2.2 1.91 2.12 2.09 4265500.0 2.09
2020-06-25 1.91 1.79 1.87 1.89 465000.0 1.89
2020-06-24 1.93 1.79 1.83 1.87 627600.0 1.87
2020-06-23 1.98 1.69 1.88 1.8 744400.0 1.8
2020-06-22 2.02 1.78 1.86 1.88 1095000.0 1.88
2020-06-19 1.88 1.76 1.76 1.77 380200.0 1.77
2020-06-18 1.9 1.74 1.75 1.76 285400.0 1.76
2020-06-17 1.93 1.72 1.88 1.79 1374000.0 1.79
2020-06-16 2.05 1.86 2.01 1.89 526100.0 1.89
2020-06-15 2.04 1.85 1.88 1.97 516200.0 1.97
2020-06-12 1.99 1.82 1.93 1.9 329200.0 1.9
2020-06-11 2.02 1.87 1.97 1.88 719600.0 1.88
2020-06-10 2.21 2.07 2.19 2.08 448500.0 2.08
2020-06-09 2.23 2.04 2.21 2.19 476000.0 2.19
2020-06-08 2.21 2.05 2.12 2.2 832800.0 2.2
2020-06-05 2.19 2.04 2.1 2.12 699900.0 2.12
2020-06-04 2.09 1.86 1.92 2.05 1066000.0 2.05
2020-06-03 1.95 1.85 1.93 1.92 501300.0 1.92
2020-06-02 1.97 1.89 1.94 1.92 218000.0 1.92
2020-06-01 1.99 1.85 1.9 1.96 389100.0 1.96
2020-05-29 2.02 1.86 2.01 1.91 510200.0 1.91
2020-05-28 2.12 1.94 1.98 2.04 361400.0 2.04
2020-05-27 2.3 1.81 2.3 2.04 1240900.0 2.04
2020-05-26 2.39 2.2 2.2 2.26 2183800.0 2.26
2020-05-22 2.19 1.84 1.88 2.1 2839100.0 2.1
2020-05-21 1.88 1.68 1.69 1.81 1401300.0 1.81
2020-05-20 1.75 1.56 1.58 1.7 1274100.0 1.7
2020-05-19 1.65 1.57 1.65 1.59 232500.0 1.59
2020-05-18 1.64 1.57 1.64 1.61 430600.0 1.61
2020-05-15 1.6 1.47 1.47 1.57 431100.0 1.57
2020-05-14 1.56 1.49 1.52 1.53 346200.0 1.53
2020-05-13 1.62 1.48 1.6 1.56 513700.0 1.56
2020-05-12 1.65 1.56 1.59 1.62 457800.0 1.62
2020-05-11 1.68 1.57 1.61 1.59 391100.0 1.59
2020-05-08 1.65 1.58 1.58 1.63 521700.0 1.63
2020-05-07 1.66 1.58 1.65 1.61 272300.0 1.61
2020-05-06 1.65 1.57 1.65 1.63 340200.0 1.63
2020-05-05 1.67 1.55 1.57 1.62 1183300.0 1.62
2020-05-04 1.58 1.47 1.5 1.58 515900.0 1.58
2020-05-01 1.59 1.46 1.57 1.53 1376600.0 1.53
2020-04-30 1.9 1.52 1.89 1.55 8837500.0 1.55
2020-04-29 1.48 1.41 1.45 1.48 394800.0 1.48
2020-04-28 1.5 1.43 1.48 1.45 532700.0 1.45
2020-04-27 1.48 1.41 1.41 1.46 439800.0 1.46
2020-04-24 1.46 1.41 1.43 1.41 315000.0 1.41
2020-04-23 1.48 1.43 1.47 1.43 344600.0 1.43
2020-04-22 1.47 1.39 1.44 1.45 614400.0 1.45
2020-04-21 1.5 1.33 1.5 1.4 874100.0 1.4
2020-04-20 1.63 1.44 1.45 1.48 2238400.0 1.48
2020-04-17 1.53 1.42 1.51 1.46 1417700.0 1.46
2020-04-16 2.04 1.51 2.04 1.55 14952300.0 1.55
2020-04-15 1.57 1.36 1.52 1.4 578800.0 1.4
2020-04-14 1.56 1.41 1.43 1.52 507600.0 1.52
2020-04-13 1.46 1.37 1.38 1.43 306400.0 1.43
2020-04-09 1.45 1.32 1.35 1.45 260300.0 1.45
2020-04-08 1.42 1.33 1.38 1.36 196300.0 1.36
2020-04-07 1.43 1.35 1.4 1.36 243400.0 1.36
2020-04-06 1.55 1.33 1.48 1.44 508600.0 1.44
2020-04-03 1.75 1.45 1.49 1.48 1397000.0 1.48
2020-04-02 1.58 1.33 1.45 1.47 272600.0 1.47
2020-04-01 1.65 1.45 1.65 1.46 439900.0 1.46
2020-03-31 1.85 1.39 1.48 1.68 1883000.0 1.68
2020-03-30 1.58 1.43 1.5 1.5 290100.0 1.5
2020-03-27 1.66 1.4 1.6 1.58 392400.0 1.58
2020-03-26 1.84 1.61 1.76 1.61 374600.0 1.61
2020-03-25 1.98 1.66 1.77 1.72 638900.0 1.72
2020-03-24 1.75 1.43 1.45 1.73 888600.0 1.73
2020-03-23 2.25 1.33 2.02 1.47 3290600.0 1.47
2020-03-20 1.96 1.6 1.96 1.65 409800.0 1.65
2020-03-19 2.07 1.65 1.9 1.88 1493800.0 1.88
2020-03-18 1.89 1.57 1.68 1.58 213700.0 1.58
2020-03-17 1.91 1.65 1.77 1.7 121600.0 1.7
2020-03-16 1.97 1.5 1.5 1.77 147300.0 1.77
2020-03-13 2.09 1.7 2.09 1.97 267900.0 1.97
2020-03-12 2.3 1.7 2.13 1.95 768900.0 1.95
2020-03-11 2.74 2.44 2.5 2.54 337300.0 2.54
2020-03-10 2.81 2.33 2.81 2.48 424000.0 2.48
2020-03-09 2.9 2.6 2.83 2.67 451000.0 2.67
2020-03-06 3.07 2.9 3.02 2.99 249600.0 2.99
2020-03-05 3.17 3.01 3.14 3.05 190200.0 3.05
2020-03-04 3.18 3.01 3.03 3.17 217900.0 3.17
2020-03-03 3.2 2.95 3.14 2.97 178800.0 2.97
2020-03-02 3.15 2.96 3.1 3.1 316200.0 3.1
2020-02-28 3.06 2.76 2.96 3.02 524300.0 3.02
2020-02-27 3.13 2.65 3.0 2.99 372600.0 2.99
2020-02-26 3.13 2.67 3.0 2.83 418100.0 2.83
2020-02-25 3.24 2.96 3.03 3.01 339600.0 3.01
2020-02-24 3.15 2.8 3.14 3.03 416900.0 3.03
2020-02-21 3.45 3.12 3.36 3.16 515000.0 3.16
2020-02-20 3.54 3.12 3.35 3.34 893000.0 3.34
2020-02-19 3.45 2.72 2.75 3.3 1170700.0 3.3
2020-02-18 2.82 2.72 2.75 2.75 256800.0 2.75