Stockscreener 앱 받기
2.8056
1.16%
-0.0844
Soligenix Inc 주식 (SNGX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-27 | $2.97 | $2.77 | $0.2028 | 20,463.0 | -2.08% |
| 2024-12-26 | $2.90 | $2.77 | $0.1299 | 20,219.0 | +1.05% |
| 2024-12-24 | $2.89 | $2.79 | $0.1002 | 23,390.0 | +0.70% |
| 2024-12-23 | $3.00 | $2.79 | $0.205 | 62,148.0 | -3.73% |
| 2024-12-20 | $3.00 | $2.92 | $0.08 | 47,439.0 | -4.22% |
| 2024-12-19 | $3.32 | $3.03 | $0.29 | 22,857.0 | -2.53% |
| 2024-12-18 | $3.23 | $3.11 | $0.12 | 43,717.0 | +4.64% |
| 2024-12-17 | $3.18 | $2.98 | $0.202 | 46,372.0 | -0.99% |
| 2024-12-16 | $3.35 | $2.93 | $0.4233 | 106,686.0 | -3.48% |
| 2024-12-13 | $3.34 | $3.13 | $0.21 | 31,868.0 | -4.53% |
| 2024-12-12 | $3.48 | $3.21 | $0.27 | 29,100.0 | -4.47% |
| 2024-12-11 | $3.49 | $3.36 | $0.1331 | 18,128.0 | +0.14% |
| 2024-12-10 | $3.50 | $3.26 | $0.24 | 18,034.0 | -0.86% |
| 2024-12-09 | $3.55 | $3.22 | $0.33 | 56,764.0 | +8.05% |
| 2024-12-06 | $3.28 | $3.13 | $0.15 | 23,342.0 | +0.94% |
| 2024-12-05 | $3.23 | $3.11 | $0.12 | 35,290.0 | +1.59% |
| 2024-12-04 | $3.20 | $3.11 | $0.09 | 35,347.0 | -2.48% |
| 2024-12-03 | $3.31 | $3.22 | $0.09 | 59,856.0 | -2.71% |
| 2024-12-02 | $3.43 | $3.22 | $0.21 | 275,514.0 | -0.90% |
| 2024-11-29 | $3.43 | $3.30 | $0.13 | 7,460.0 | +0.75% |
| 2024-11-27 | $3.40 | $3.30 | $0.10 | 27,130.0 | +0.09% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.55 | $2.77 | $0.78 | 976,534.0 | -15.52% |
| 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% |
Soligenix Inc 주식 (SNGX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $165.6 | $93.60 | $72.00 | 11,546.8 | -19.44% |
| 2022-11 | $174.9 | $132.0 | $42.94 | 4,468.7 | -17.72% |
| 2022-10 | $174.0 | $104.0 | $69.98 | 7,464.7 | +56.15% |
| 2022-09 | $192.9 | $104.0 | $88.94 | 8,247.2 | -43.87% |
| 2022-08 | $228.0 | $182.2 | $45.79 | 10,969.5 | -11.13% |
| 2022-07 | $240.0 | $121.6 | $118.4 | 24,938.6 | +45.90% |
| 2022-06 | $161.9 | $120.2 | $41.64 | 20,217.3 | +4.24% |
| 2022-05 | $146.3 | $91.20 | $55.13 | 11,848.5 | +8.85% |
| 2022-04 | $192.0 | $117.6 | $74.40 | 11,984.4 | -27.55% |
| 2022-03 | $187.2 | $149.8 | $37.37 | 13,625.3 | +1.37% |
| 2022-02 | $180.0 | $144.2 | $35.76 | 12,469.9 | +16.80% |
| 2022-01 | $218.4 | $139.2 | $79.20 | 81,164.9 | -6.64% |
0.72%
0.46%
자본화:
|
볼륨(24시간):