Soligenix, Inc. SNGX
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,3640+0,00 (+%0,55)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,36 | %0,00 | $0,36 | $0,37 | $0,36 | 45,30K |
| 2026-09-30 | $0,36 | -%2,70 | $0,37 | $0,37 | $0,36 | 90,30K |
| 2026-09-29 | $0,37 | -%2,63 | $0,38 | $0,38 | $0,36 | 406,60K |
| 2026-09-28 | $0,38 | %0,00 | $0,38 | $0,38 | $0,38 | 135,00K |
| 2026-09-25 | $0,38 | -%2,56 | $0,39 | $0,39 | $0,38 | 72,70K |
| 2026-09-24 | $0,39 | %0,00 | $0,38 | $0,39 | $0,38 | 228,60K |
| 2026-09-23 | $0,39 | %0,00 | $0,39 | $0,39 | $0,38 | 372,70K |
| 2026-09-22 | $0,39 | +%5,41 | $0,39 | $0,39 | $0,38 | 529,80K |
| 2026-09-21 | $0,37 | %0,00 | $0,38 | $0,38 | $0,37 | 341,30K |
| 2026-09-18 | $0,37 | -%2,63 | $0,37 | $0,39 | $0,37 | 257,40K |
| 2026-09-17 | $0,38 | +%5,56 | $0,36 | $0,40 | $0,36 | 971,50K |
| 2026-09-16 | $0,36 | %0,00 | $0,36 | $0,36 | $0,36 | 125,80K |
| 2026-09-15 | $0,36 | %0,00 | $0,36 | $0,37 | $0,36 | 288,30K |
| 2026-09-14 | $0,36 | %0,00 | $0,37 | $0,37 | $0,36 | 98,40K |
| 2026-09-11 | $0,36 | %0,00 | $0,36 | $0,37 | $0,36 | 147,20K |
| 2026-09-10 | $0,36 | -%2,70 | $0,36 | $0,37 | $0,36 | 124,10K |
| 2026-09-09 | $0,37 | -%2,63 | $0,38 | $0,39 | $0,37 | 126,40K |
| 2026-09-08 | $0,38 | %0,00 | $0,38 | $0,39 | $0,38 | 95,20K |
| 2026-09-04 | $0,38 | %0,00 | $0,38 | $0,38 | $0,38 | 119,10K |
| 2026-09-03 | $0,38 | %0,00 | $0,39 | $0,39 | $0,38 | 59,90K |
| 2026-09-02 | $0,38 | %0,00 | $0,38 | $0,39 | $0,37 | 90,00K |
| 2026-09-01 | $0,38 | %0,00 | $0,37 | $0,39 | $0,37 | 122,20K |
| 2026-08-31 | $0,38 | %0,00 | $0,38 | $0,39 | $0,36 | 400,30K |
| 2026-08-28 | $0,38 | %0,00 | $0,38 | $0,39 | $0,37 | 139,50K |
| 2026-08-27 | $0,38 | %0,00 | $0,38 | $0,39 | $0,38 | 379,20K |
| 2026-08-26 | $0,38 | -%7,32 | $0,40 | $0,40 | $0,38 | 590,90K |
| 2026-08-25 | $0,41 | +%2,50 | $0,41 | $0,41 | $0,40 | 218,10K |
| 2026-08-24 | $0,40 | %0,00 | $0,41 | $0,41 | $0,40 | 311,10K |
| 2026-08-21 | $0,40 | +%5,26 | $0,38 | $0,42 | $0,38 | 989,20K |
| 2026-08-20 | $0,38 | %0,00 | $0,38 | $0,39 | $0,38 | 94,00K |
| 2026-08-19 | $0,38 | -%5,00 | $0,39 | $0,39 | $0,38 | 106,50K |
| 2026-08-18 | $0,40 | +%5,26 | $0,38 | $0,40 | $0,38 | 133,90K |
| 2026-08-17 | $0,38 | -%5,00 | $0,39 | $0,39 | $0,38 | 113,20K |
| 2026-08-14 | $0,40 | +%5,26 | $0,38 | $0,40 | $0,38 | 333,50K |
| 2026-08-13 | $0,38 | -%2,56 | $0,39 | $0,39 | $0,38 | 135,80K |
| 2026-08-12 | $0,39 | %0,00 | $0,38 | $0,40 | $0,38 | 127,10K |
| 2026-08-11 | $0,39 | +%2,63 | $0,38 | $0,39 | $0,38 | 95,10K |
| 2026-08-10 | $0,38 | -%2,56 | $0,40 | $0,40 | $0,38 | 144,70K |
| 2026-08-07 | $0,39 | +%2,63 | $0,38 | $0,40 | $0,38 | 131,70K |
| 2026-08-06 | $0,38 | %0,00 | $0,38 | $0,39 | $0,38 | 132,30K |
| 2026-08-05 | $0,38 | %0,00 | $0,39 | $0,40 | $0,38 | 164,40K |
| 2026-08-04 | $0,38 | %0,00 | $0,38 | $0,38 | $0,38 | 249,20K |
| 2026-08-03 | $0,38 | +%2,70 | $0,38 | $0,39 | $0,37 | 197,40K |
| 2026-07-31 | $0,37 | -%2,63 | $0,37 | $0,40 | $0,36 | 325,20K |
| 2026-07-30 | $0,38 | +%5,56 | $0,37 | $0,38 | $0,35 | 248,60K |
| 2026-07-29 | $0,36 | %0,00 | $0,36 | $0,37 | $0,35 | 197,90K |
| 2026-07-28 | $0,36 | %0,00 | $0,37 | $0,37 | $0,35 | 418,10K |
| 2026-07-27 | $0,36 | -%2,70 | $0,37 | $0,38 | $0,36 | 244,60K |
| 2026-07-24 | $0,37 | %0,00 | $0,37 | $0,38 | $0,36 | 151,10K |
| 2026-07-23 | $0,37 | +%2,78 | $0,35 | $0,38 | $0,35 | 524,30K |
| 2026-07-22 | $0,36 | %0,00 | $0,36 | $0,37 | $0,35 | 303,40K |
| 2026-07-21 | $0,36 | %0,00 | $0,37 | $0,38 | $0,36 | 198,60K |
| 2026-07-20 | $0,36 | %0,00 | $0,37 | $0,37 | $0,35 | 357,50K |
| 2026-07-17 | $0,36 | %0,00 | $0,35 | $0,37 | $0,35 | 650,50K |
| 2026-07-16 | $0,36 | -%2,70 | $0,36 | $0,37 | $0,35 | 290,10K |
| 2026-07-15 | $0,37 | %0,00 | $0,37 | $0,38 | $0,37 | 428,50K |
| 2026-07-14 | $0,37 | +%5,71 | $0,36 | $0,38 | $0,35 | 472,40K |
| 2026-07-13 | $0,35 | -%2,78 | $0,36 | $0,36 | $0,35 | 253,10K |
| 2026-07-10 | $0,36 | -%2,70 | $0,37 | $0,37 | $0,36 | 269,80K |
| 2026-07-09 | $0,37 | %0,00 | $0,37 | $0,37 | $0,37 | 368,70K |
| 2026-07-08 | $0,37 | -%5,13 | $0,38 | $0,39 | $0,36 | 488,80K |
| 2026-07-07 | $0,39 | +%2,63 | $0,38 | $0,39 | $0,38 | 339,50K |
| 2026-07-06 | $0,38 | -%2,56 | $0,39 | $0,40 | $0,38 | 516,70K |
| 2026-07-02 | $0,39 | -%2,50 | $0,40 | $0,41 | $0,39 | 866,10K |
| 2026-07-01 | $0,40 | %0,00 | $0,41 | $0,41 | $0,40 | 548,50K |
| 2026-06-30 | $0,40 | %0,00 | $0,40 | $0,41 | $0,40 | 323,00K |
| 2026-06-29 | $0,40 | -%2,44 | $0,41 | $0,41 | $0,40 | 449,50K |
| 2026-06-26 | $0,41 | +%2,50 | $0,40 | $0,41 | $0,40 | 657,30K |
| 2026-06-25 | $0,40 | +%2,56 | $0,39 | $0,41 | $0,38 | 911,00K |
| 2026-06-24 | $0,39 | +%2,63 | $0,39 | $0,40 | $0,38 | 982,60K |
| 2026-06-23 | $0,38 | -%2,56 | $0,39 | $0,41 | $0,38 | 743,50K |
| 2026-06-22 | $0,39 | -%2,50 | $0,40 | $0,41 | $0,37 | 877,90K |
| 2026-06-18 | $0,40 | %0,00 | $0,40 | $0,41 | $0,40 | 898,70K |
| 2026-06-17 | $0,40 | -%6,98 | $0,42 | $0,43 | $0,40 | 716,20K |
| 2026-06-16 | $0,43 | -%4,44 | $0,45 | $0,45 | $0,42 | 795,60K |
| 2026-06-15 | $0,45 | +%4,65 | $0,43 | $0,45 | $0,43 | 1,12M |
| 2026-06-12 | $0,43 | %0,00 | $0,44 | $0,45 | $0,43 | 813,30K |
| 2026-06-11 | $0,43 | -%6,52 | $0,43 | $0,45 | $0,43 | 760,20K |
| 2026-06-10 | $0,46 | +%6,98 | $0,42 | $0,46 | $0,42 | 1,41M |
| 2026-06-09 | $0,43 | +%2,38 | $0,41 | $0,45 | $0,41 | 1,49M |
| 2026-06-08 | $0,42 | -%4,55 | $0,45 | $0,47 | $0,42 | 13,79M |
| 2026-06-05 | $0,44 | -%8,33 | $0,47 | $0,48 | $0,41 | 1,48M |
| 2026-06-04 | $0,48 | %0,00 | $0,50 | $0,52 | $0,47 | 2,75M |
| 2026-06-03 | $0,48 | -%36,00 | $0,60 | $0,62 | $0,46 | 6,77M |
| 2026-06-02 | $0,75 | -%9,64 | $0,76 | $0,81 | $0,73 | 4,73M |
| 2026-06-01 | $0,83 | -%8,79 | $0,89 | $0,89 | $0,78 | 5,67M |
| 2026-05-29 | $0,91 | -%6,19 | $0,91 | $1,00 | $0,86 | 13,17M |
| 2026-05-28 | $0,97 | +%11,49 | $0,82 | $0,99 | $0,75 | 21,99M |
| 2026-05-27 | $0,87 | +%70,59 | $0,99 | $1,13 | $0,81 | 246,55M |
| 2026-05-26 | $0,51 | +%30,77 | $0,40 | $0,54 | $0,39 | 93,81M |