Yahoo

Correo

U.S. markets closed

F S&P 500
5,070.25
+23.75(+0.47%)
F Dow Jones
38,227.00
+158.00(+0.42%)
F Nasdaq
17,536.25
+98.00(+0.56%)
E-mini Russell 2000 Index Futur
2,005.30
+15.60(+0.78%)
Petróleo
79.18
+0.18(+0.23%)
Oro
2,332.30
+21.30(+0.92%)

Soligenix, Inc. (SNGX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.3960

+0.0060

(+1.54%)

Al cierre: 04:00PM EDT

0.4158

+0.02

(+5.00%)

Fuera de horario:

07:37PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	0.4000	0.4100	0.3900	0.4000	0.4000	97,600
30 abr 2024	0.4100	0.4200	0.3900	0.3900	0.3900	174,100
29 abr 2024	0.4300	0.4300	0.4100	0.4100	0.4100	120,400
26 abr 2024	0.4000	0.4300	0.4000	0.4200	0.4200	269,400
25 abr 2024	0.3800	0.4400	0.3800	0.4300	0.4300	684,700
24 abr 2024	0.4100	0.4100	0.3800	0.3800	0.3800	497,500
23 abr 2024	0.3900	0.4100	0.3900	0.4000	0.4000	449,000
22 abr 2024	0.4100	0.4300	0.4000	0.4100	0.4100	644,000
19 abr 2024	0.4100	0.4400	0.3900	0.4300	0.4300	1,013,900
18 abr 2024	0.4600	0.4700	0.4100	0.4400	0.4400	6,325,800
17 abr 2024	0.4800	0.5400	0.4400	0.5100	0.5100	4,413,700
16 abr 2024	0.5500	0.6100	0.4600	0.4700	0.4700	9,091,700
15 abr 2024	0.6800	0.9300	0.4500	0.4700	0.4700	135,037,400
12 abr 2024	0.4100	0.4100	0.3700	0.3900	0.3900	266,600
11 abr 2024	0.4800	0.4800	0.3900	0.3900	0.3900	1,535,000
10 abr 2024	0.4700	0.4700	0.4500	0.4600	0.4600	104,200
09 abr 2024	0.4800	0.4900	0.4600	0.4700	0.4700	646,800
08 abr 2024	0.4800	0.5000	0.4600	0.4800	0.4800	517,900
05 abr 2024	0.5000	0.5100	0.4700	0.4700	0.4700	74,700
04 abr 2024	0.5100	0.5100	0.4500	0.4700	0.4700	139,100
03 abr 2024	0.5400	0.5600	0.4600	0.4900	0.4900	270,400
02 abr 2024	0.5700	0.5700	0.5200	0.5400	0.5400	78,500
01 abr 2024	0.6000	0.6000	0.5500	0.5600	0.5600	198,700
28 mar 2024	0.5900	0.6100	0.5900	0.6000	0.6000	137,600
27 mar 2024	0.6000	0.6100	0.6000	0.6100	0.6100	166,000
26 mar 2024	0.6200	0.6200	0.5700	0.5900	0.5900	61,900
25 mar 2024	0.6200	0.6400	0.6000	0.6200	0.6200	41,500
22 mar 2024	0.6200	0.6600	0.6200	0.6300	0.6300	27,100
21 mar 2024	0.6500	0.6500	0.6200	0.6400	0.6400	12,200
20 mar 2024	0.6400	0.6500	0.6100	0.6300	0.6300	39,400
19 mar 2024	0.6000	0.6500	0.6000	0.6200	0.6200	52,200
18 mar 2024	0.6300	0.6400	0.6000	0.6100	0.6100	200,400
15 mar 2024	0.6400	0.6900	0.6200	0.6200	0.6200	94,600
14 mar 2024	0.7000	0.7100	0.6300	0.6400	0.6400	160,500
13 mar 2024	0.7100	0.7500	0.7000	0.7100	0.7100	52,300
12 mar 2024	0.7500	0.7500	0.7000	0.7100	0.7100	67,900
11 mar 2024	0.7700	0.7800	0.7000	0.7400	0.7400	235,200
08 mar 2024	0.8000	0.8000	0.7600	0.7700	0.7700	79,900
07 mar 2024	0.8000	0.8100	0.7700	0.7900	0.7900	75,800
06 mar 2024	0.8100	0.8300	0.7500	0.7800	0.7800	158,500
05 mar 2024	0.8000	0.8200	0.8000	0.8200	0.8200	121,200
04 mar 2024	0.7800	0.8100	0.7800	0.8000	0.8000	152,900
01 mar 2024	0.7300	0.7700	0.6600	0.7700	0.7700	296,800
29 feb 2024	0.7300	0.7300	0.7000	0.7300	0.7300	34,200
28 feb 2024	0.7100	0.7300	0.7000	0.7100	0.7100	102,800
27 feb 2024	0.7400	0.7500	0.7100	0.7300	0.7300	33,100
26 feb 2024	0.7300	0.7600	0.7000	0.7100	0.7100	145,200
23 feb 2024	0.7400	0.7800	0.7200	0.7700	0.7700	67,100
22 feb 2024	0.7200	0.7500	0.7200	0.7500	0.7500	102,900
21 feb 2024	0.7200	0.7400	0.7100	0.7300	0.7300	81,500
20 feb 2024	0.7100	0.7200	0.6800	0.7200	0.7200	64,400
16 feb 2024	0.7300	0.7300	0.6800	0.6900	0.6900	60,000
15 feb 2024	0.6800	0.7500	0.6800	0.7300	0.7300	89,900
14 feb 2024	0.6600	0.7000	0.6400	0.7000	0.7000	104,100
13 feb 2024	0.6800	0.6900	0.6300	0.6600	0.6600	162,600
12 feb 2024	0.6600	0.7300	0.6600	0.7000	0.7000	139,100
09 feb 2024	0.6400	0.6900	0.6200	0.6800	0.6800	46,000
08 feb 2024	0.6000	0.6500	0.6000	0.6500	0.6500	95,200
07 feb 2024	0.6100	0.6200	0.5900	0.6100	0.6100	70,900
06 feb 2024	0.6000	0.6300	0.6000	0.6100	0.6100	117,400
05 feb 2024	0.6400	0.6600	0.6200	0.6500	0.6500	29,100
02 feb 2024	0.6700	0.6700	0.6200	0.6600	0.6600	201,000
01 feb 2024	0.6800	0.6800	0.6500	0.6700	0.6700	72,300
31 ene 2024	0.6300	0.6700	0.5900	0.6700	0.6700	112,400
30 ene 2024	0.6300	0.6400	0.6100	0.6400	0.6400	64,600
29 ene 2024	0.6100	0.6600	0.6000	0.6400	0.6400	118,500
26 ene 2024	0.5800	0.6300	0.5800	0.6100	0.6100	98,400
25 ene 2024	0.6100	0.6100	0.5700	0.6000	0.6000	83,800
24 ene 2024	0.6000	0.6300	0.5700	0.5900	0.5900	123,900
23 ene 2024	0.6200	0.6200	0.5800	0.6200	0.6200	180,800
22 ene 2024	0.5800	0.6100	0.5700	0.6000	0.6000	132,100
19 ene 2024	0.6200	0.6200	0.5600	0.5700	0.5700	367,900
18 ene 2024	0.6600	0.6600	0.6100	0.6200	0.6200	153,200
17 ene 2024	0.7100	0.7200	0.6200	0.6300	0.6300	409,300
16 ene 2024	0.7800	0.7900	0.7000	0.7100	0.7100	558,500
12 ene 2024	0.8300	0.8700	0.8200	0.8400	0.8400	194,400
11 ene 2024	0.8500	0.8700	0.8000	0.8700	0.8700	521,900
10 ene 2024	0.8600	0.8700	0.8200	0.8500	0.8500	339,400
09 ene 2024	0.8700	0.9200	0.8600	0.8700	0.8700	579,200
08 ene 2024	0.9000	0.9800	0.8100	0.9400	0.9400	7,000,900
05 ene 2024	0.8600	0.9000	0.8000	0.8100	0.8100	703,700
04 ene 2024	0.9500	0.9600	0.8400	0.9100	0.9100	2,374,700
03 ene 2024	0.7900	0.9500	0.7700	0.9200	0.9200	2,707,400
02 ene 2024	1.0200	1.2000	0.8200	0.8500	0.8500	54,363,700
29 dic 2023	0.6600	0.8100	0.6500	0.7600	0.7600	720,300
28 dic 2023	0.6800	0.7000	0.6400	0.6800	0.6800	304,900
27 dic 2023	0.7000	0.7000	0.6200	0.6400	0.6400	159,000
26 dic 2023	0.6100	0.6700	0.5900	0.6600	0.6600	261,100
22 dic 2023	0.5800	0.6400	0.5800	0.6200	0.6200	245,100
21 dic 2023	0.5500	0.6200	0.5500	0.6100	0.6100	273,500
20 dic 2023	0.6000	0.6000	0.5500	0.5700	0.5700	138,700
19 dic 2023	0.5400	0.6000	0.5200	0.5800	0.5800	288,300
18 dic 2023	0.6000	0.6000	0.5400	0.5500	0.5500	270,300
15 dic 2023	0.5900	0.6200	0.5800	0.5800	0.5800	143,700
14 dic 2023	0.5900	0.6000	0.5800	0.5900	0.5900	164,000
13 dic 2023	0.6100	0.6100	0.5600	0.5900	0.5900	262,400
12 dic 2023	0.6100	0.6400	0.5400	0.6300	0.6300	543,300
11 dic 2023	0.6900	0.6900	0.6000	0.6200	0.6200	423,100
08 dic 2023	0.6800	0.7400	0.6300	0.6900	0.6900	402,300
07 dic 2023	0.7900	0.8300	0.5900	0.7400	0.7400	1,342,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,070.25+23.75(+0.47%)

F Dow Jones38,227.00+158.00(+0.42%)

F Nasdaq17,536.25+98.00(+0.56%)

E-mini Russell 2000 Index Futur2,005.30+15.60(+0.78%)

Petróleo79.18+0.18(+0.23%)

Oro2,332.30+21.30(+0.92%)

Soligenix, Inc. (SNGX)

F S&P 500
5,070.25
+23.75(+0.47%)

F Dow Jones
38,227.00
+158.00(+0.42%)

F Nasdaq
17,536.25
+98.00(+0.56%)

E-mini Russell 2000 Index Futur
2,005.30
+15.60(+0.78%)

Petróleo
79.18
+0.18(+0.23%)

Oro
2,332.30
+21.30(+0.92%)