Stockscreener 앱 받기
1.68
6.15%
-0.11
시간 외 거래:
1.66
-0.02
-1.19%
Soligenix Inc 주식 (SNGX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $1.80 | $1.61 | $0.1875 | 1,694,028.0 | -6.15% |
| 2025-10-09 | $1.97 | $1.78 | $0.19 | 1,625,637.0 | -1.10% |
| 2025-10-08 | $1.95 | $1.55 | $0.40 | 4,324,719.0 | +10.37% |
| 2025-10-07 | $1.88 | $1.51 | $0.37 | 18,707,607.0 | +19.71% |
| 2025-10-06 | $1.47 | $1.32 | $0.145 | 1,270,936.0 | -0.72% |
| 2025-10-03 | $1.48 | $1.27 | $0.21 | 2,347,100.0 | +7.81% |
| 2025-10-02 | $1.36 | $1.25 | $0.115 | 3,756,978.0 | +3.23% |
| 2025-10-01 | $1.25 | $1.13 | $0.125 | 2,264,971.0 | +6.90% |
| 2025-09-30 | $1.17 | $1.11 | $0.06 | 1,093,822.0 | +4.50% |
| 2025-09-29 | $1.26 | $1.11 | $0.15 | 1,484,390.0 | -7.50% |
| 2025-09-26 | $1.29 | $1.16 | $0.13 | 6,788,820.0 | -25.93% |
| 2025-09-25 | $1.80 | $1.61 | $0.1899 | 965,190.0 | -11.48% |
| 2025-09-24 | $2.00 | $1.83 | $0.17 | 864,830.0 | -6.15% |
| 2025-09-23 | $2.18 | $1.81 | $0.37 | 8,015,571.0 | -16.31% |
| 2025-09-22 | $2.57 | $2.32 | $0.2495 | 342,718.0 | -13.38% |
| 2025-09-19 | $2.82 | $2.62 | $0.2036 | 332,038.0 | -2.54% |
| 2025-09-18 | $2.86 | $2.76 | $0.10 | 153,453.0 | -1.78% |
| 2025-09-17 | $2.84 | $2.78 | $0.06 | 58,270.0 | +0.72% |
| 2025-09-16 | $2.86 | $2.77 | $0.09 | 124,892.0 | +1.45% |
| 2025-09-15 | $2.92 | $2.75 | $0.1694 | 180,957.0 | -5.82% |
Soligenix Inc 주식 (SNGX) 연도별 가격 이력
이 심층 분석에서는 Soligenix Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNGX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Soligenix Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Soligenix Inc 주식 (SNGX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.97 | $1.13 | $0.84 | 37,686,004.0 | +44.83% |
| 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% |
Soligenix Inc 주식 (SNGX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Soligenix Inc 주식 (SNGX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.74%
자본화:
|
볼륨(24시간):