Stockscreener 앱 받기
0.3739
0.29%
-0.0011
시간 외 거래:
.37
-0.0039
-1.04%
Soligenix Inc 주식 (SNGX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $0.395 | $0.3631 | $0.0319 | 321,860.0 | -0.29% |
| 2026-07-30 | $0.376 | $0.3548 | $0.0212 | 243,802.0 | +3.71% |
| 2026-07-29 | $0.37 | $0.3506 | $0.0194 | 195,107.0 | +0.00% |
| 2026-07-28 | $0.37 | $0.3529 | $0.0171 | 417,506.0 | -0.08% |
| 2026-07-27 | $0.3799 | $0.3574 | $0.0226 | 244,304.0 | -2.53% |
| 2026-07-24 | $0.3793 | $0.36 | $0.0193 | 149,046.0 | +0.76% |
| 2026-07-23 | $0.38 | $0.3504 | $0.0296 | 552,028.0 | +1.66% |
| 2026-07-22 | $0.3699 | $0.3505 | $0.0194 | 294,382.0 | -0.44% |
| 2026-07-21 | $0.3763 | $0.3582 | $0.0181 | 186,076.0 | +1.59% |
| 2026-07-20 | $0.37 | $0.3454 | $0.0246 | 353,867.0 | -0.17% |
| 2026-07-17 | $0.368 | $0.35 | $0.018 | 649,816.0 | -0.19% |
| 2026-07-16 | $0.37 | $0.35 | $0.02 | 285,862.0 | -3.31% |
| 2026-07-15 | $0.3837 | $0.365 | $0.0187 | 427,217.0 | +0.57% |
| 2026-07-14 | $0.377 | $0.352 | $0.025 | 462,744.0 | +4.85% |
| 2026-07-13 | $0.36 | $0.3511 | $0.0089 | 252,760.0 | -1.97% |
| 2026-07-10 | $0.3726 | $0.3571 | $0.0155 | 267,319.0 | -2.17% |
| 2026-07-09 | $0.3748 | $0.365 | $0.0098 | 365,027.0 | -0.57% |
| 2026-07-08 | $0.3889 | $0.3649 | $0.024 | 488,139.0 | -4.10% |
| 2026-07-07 | $0.39 | $0.3793 | $0.0108 | 338,097.0 | +0.26% |
| 2026-07-06 | $0.3977 | $0.382 | $0.0157 | 497,013.0 | -0.57% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $0.4102 | $0.3454 | $0.0648 | 8,690,708.0 | -5.58% |
| 2026-06 | $0.8945 | $0.37 | $0.5245 | 46,933,564.0 | -56.48% |
| 2026-05 | $1.13 | $0.28 | $0.85 | 333,739,586.0 | +163.77% |
| 2026-04 | $1.43 | $0.3157 | $1.11 | 24,382,583.0 | -70.76% |
| 2026-03 | $1.32 | $1.00 | $0.32 | 6,952,140.0 | +0.00% |
| 2026-02 | $1.27 | $1.02 | $0.25 | 2,870,360.0 | -5.60% |
| 2026-01 | $1.49 | $1.23 | $0.26 | 3,771,916.0 | -6.72% |
Soligenix Inc 주식 (SNGX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.70 | $1.20 | $0.495 | 9,263,386.0 | -16.35% |
| 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% |
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% |
2.44%
0.02%
자본화:
|
볼륨(24시간):