ストックスクリーナーアプリを入手
1.65
1.23%
0.02
Soligenix Inc (SNGX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-12 | $1.70 | $1.56 | $0.1339 | 350,068.0 | +1.23% |
| 2025-12-11 | $1.67 | $1.60 | $0.07 | 363,027.0 | +1.87% |
| 2025-12-10 | $1.65 | $1.54 | $0.105 | 367,905.0 | +0.63% |
| 2025-12-09 | $1.63 | $1.56 | $0.07 | 109,760.0 | +0.63% |
| 2025-12-08 | $1.62 | $1.51 | $0.1144 | 403,301.0 | -1.86% |
| 2025-12-05 | $1.67 | $1.49 | $0.1755 | 774,842.0 | -2.38% |
| 2025-12-04 | $1.67 | $1.51 | $0.16 | 215,067.0 | +6.41% |
| 2025-12-03 | $1.58 | $1.50 | $0.08 | 199,567.0 | -1.90% |
| 2025-12-02 | $1.60 | $1.48 | $0.12 | 200,808.0 | +3.95% |
| 2025-12-01 | $1.59 | $1.48 | $0.11 | 258,204.0 | -4.40% |
| 2025-11-28 | $1.60 | $1.47 | $0.13 | 392,953.0 | +8.16% |
| 2025-11-26 | $1.49 | $1.41 | $0.0806 | 167,526.0 | +4.26% |
| 2025-11-25 | $1.47 | $1.36 | $0.1093 | 221,209.0 | -1.40% |
| 2025-11-24 | $1.52 | $1.35 | $0.175 | 442,511.0 | +1.42% |
| 2025-11-21 | $1.43 | $1.26 | $0.17 | 232,475.0 | +11.02% |
| 2025-11-20 | $1.36 | $1.26 | $0.102 | 290,182.0 | -3.79% |
| 2025-11-19 | $1.47 | $1.28 | $0.185 | 554,332.0 | -3.65% |
| 2025-11-18 | $1.39 | $1.30 | $0.09 | 235,295.0 | +1.48% |
| 2025-11-17 | $1.40 | $1.34 | $0.06 | 113,622.0 | -1.46% |
| 2025-11-14 | $1.41 | $1.30 | $0.11 | 89,798.0 | -0.72% |
Soligenix Inc (SNGX) 株の年ごとの株価履歴
この詳細な分析では、Soligenix Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSNGX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Soligenix Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のSoligenix Inc (SNGX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.70 | $1.48 | $0.215 | 3,592,617.0 | +3.77% |
| 2025-11 | $1.60 | $1.25 | $0.35 | 5,275,866.0 | +2.58% |
| 2025-10 | $1.97 | $1.13 | $0.84 | 41,139,992.0 | +33.62% |
| 2025-09 | $3.22 | $1.11 | $2.11 | 27,140,951.0 | -62.58% |
| 2025-08 | $6.23 | $2.32 | $3.91 | 260,286,239.0 | +5.80% |
| 2025-07 | $5.38 | $1.09 | $4.29 | 428,545,423.0 | +123.66% |
| 2025-06 | $1.97 | $1.26 | $0.7076 | 2,996,917.0 | -30.69% |
| 2025-05 | $2.00 | $1.81 | $0.192 | 404,780.0 | -4.06% |
| 2025-04 | $2.27 | $1.68 | $0.595 | 3,970,572.0 | -8.37% |
| 2025-03 | $2.41 | $2.10 | $0.31 | 592,241.0 | -6.93% |
| 2025-02 | $2.60 | $2.16 | $0.435 | 674,650.0 | -0.86% |
| 2025-01 | $3.68 | $2.03 | $1.65 | 12,371,341.0 | -13.54% |
2024年のSoligenix Inc (SNGX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.55 | $2.77 | $0.78 | 1,017,648.0 | -13.13% |
| 2024-11 | $3.87 | $3.21 | $0.66 | 718,358.0 | -8.72% |
| 2024-10 | $4.87 | $3.50 | $1.37 | 4,728,573.0 | -7.56% |
| 2024-09 | $4.31 | $3.39 | $0.92 | 1,831,707.0 | +13.43% |
| 2024-08 | $5.40 | $2.95 | $2.45 | 2,249,953.0 | -16.86% |
| 2024-07 | $14.83 | $1.83 | $13.00 | 158,454,272.0 | +63.18% |
| 2024-06 | $5.47 | $2.50 | $2.97 | 2,809,749.1 | -48.81% |
| 2024-05 | $7.04 | $5.04 | $2.00 | 377,172.7 | -19.23% |
| 2024-04 | $14.92 | $5.93 | $8.99 | 10,047,110.0 | -35.00% |
| 2024-03 | $13.20 | $9.12 | $4.08 | 138,389.8 | -17.70% |
| 2024-02 | $12.46 | $9.48 | $2.98 | 112,960.7 | +8.81% |
| 2024-01 | $19.20 | $8.89 | $10.31 | 4,428,952.7 | -11.52% |
2023年のSoligenix Inc (SNGX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $14.24 | $8.37 | $5.87 | 1,153,473.6 | -22.75% |
| 2023-11 | $32.00 | $6.08 | $25.92 | 6,201,407.6 | +103.74% |
| 2023-10 | $9.55 | $7.46 | $2.09 | 77,973.3 | -13.70% |
| 2023-09 | $8.96 | $7.00 | $1.96 | 104,722.2 | +23.89% |
| 2023-08 | $10.32 | $6.73 | $3.59 | 303,029.6 | -28.68% |
| 2023-07 | $11.86 | $9.62 | $2.24 | 126,649.9 | -10.34% |
| 2023-06 | $12.24 | $10.26 | $1.98 | 177,556.8 | -2.18% |
| 2023-05 | $67.20 | $10.40 | $56.80 | 3,353,056.2 | -53.28% |
| 2023-04 | $33.88 | $19.52 | $14.36 | 54,180.2 | -21.83% |
| 2023-03 | $51.36 | $28.00 | $23.36 | 37,503.5 | -34.98% |
| 2023-02 | $115.2 | $47.20 | $67.98 | 68,372.9 | -54.21% |
| 2023-01 | $129.6 | $104.6 | $24.96 | 7,733.5 | -2.41% |
1.08%
0.91%
大文字化:
|
ボリューム (24 時間):