Sangrix Inc. (SGRX)
NASDAQ: SGRX · Real-Time Price · USD
2.100
-0.110 (-4.98%)
At close: Sep 4, 2026, 4:00 PM EDT
2.060
-0.040 (-1.90%)
After-hours: Sep 4, 2026, 5:35 PM EDT
Sangrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.36 | 3.44 | 1.78 | 2.10 | 2.10 | -4.98% | 14,074,127 |
| Sep 3, 2026 | 2.23 | 2.44 | 2.08 | 2.21 | 2.21 | -4.74% | 1,927,511 |
| Sep 2, 2026 | 2.60 | 2.61 | 2.27 | 2.32 | 2.32 | -10.08% | 51,003 |
| Sep 1, 2026 | 2.70 | 2.78 | 2.43 | 2.58 | 2.58 | -6.86% | 98,579 |
| Aug 31, 2026 | 3.06 | 3.09 | 2.77 | 2.77 | 2.77 | -10.65% | 72,896 |
| Aug 28, 2026 | 3.50 | 3.59 | 2.98 | 3.10 | 3.10 | -12.68% | 217,555 |
| Aug 27, 2026 | 3.44 | 3.75 | 3.37 | 3.55 | 3.55 | 3.80% | 421,587 |
| Aug 26, 2026 | 3.53 | 3.60 | 3.26 | 3.42 | 3.42 | -5.52% | 127,553 |
| Aug 25, 2026 | 3.31 | 3.70 | 3.12 | 3.62 | 3.62 | 9.04% | 334,910 |
| Aug 24, 2026 | 3.69 | 3.88 | 3.02 | 3.32 | 3.32 | -10.99% | 900,691 |
| Aug 21, 2026 | 3.91 | 4.39 | 3.35 | 3.73 | 3.73 | 2.88% | 1,738,827 |
| Aug 20, 2026 | 3.70 | 4.10 | 3.19 | 3.63 | 3.63 | -15.85% | 822,798 |
| Aug 19, 2026 | 3.78 | 5.51 | 3.71 | 4.31 | 4.31 | 10.47% | 3,044,161 |
| Aug 18, 2026 | 3.90 | 4.01 | 3.86 | 3.90 | 3.90 | -4.87% | 5,953 |
| Aug 17, 2026 | 3.95 | 4.20 | 3.95 | 4.10 | 4.10 | -0.01% | 7,158 |
| Aug 14, 2026 | 4.18 | 4.20 | 4.00 | 4.10 | 4.10 | -2.03% | 4,514 |
| Aug 13, 2026 | 4.05 | 4.35 | 4.00 | 4.19 | 4.19 | 0.16% | 16,796 |
| Aug 12, 2026 | 4.30 | 4.36 | 4.12 | 4.18 | 4.18 | -2.71% | 3,894 |
| Aug 11, 2026 | 4.15 | 4.38 | 4.10 | 4.30 | 4.30 | 2.35% | 12,175 |
| Aug 10, 2026 | 4.09 | 4.27 | 3.90 | 4.20 | 4.20 | 2.35% | 6,680 |
| Aug 7, 2026 | 3.80 | 4.19 | 3.80 | 4.10 | 4.10 | 2.53% | 11,047 |
| Aug 6, 2026 | 3.97 | 4.00 | 3.77 | 4.00 | 4.00 | 0.72% | 9,387 |
| Aug 5, 2026 | 3.90 | 4.10 | 3.76 | 3.97 | 3.97 | 0.84% | 65,114 |
| Aug 4, 2026 | 3.93 | 3.95 | 3.81 | 3.94 | 3.94 | -0.82% | 11,701 |
| Aug 3, 2026 | 3.45 | 4.03 | 3.35 | 3.97 | 3.97 | 12.40% | 51,024 |
| Jul 31, 2026 | 4.50 | 4.68 | 3.10 | 3.53 | 3.53 | -13.13% | 1,458,703 |
| Jul 30, 2026 | 4.05 | 4.14 | 3.85 | 4.07 | 4.07 | -0.23% | 11,428 |
| Jul 29, 2026 | 4.13 | 4.35 | 4.02 | 4.08 | 4.08 | -2.96% | 10,775 |
| Jul 28, 2026 | 4.05 | 4.25 | 3.98 | 4.20 | 4.20 | 4.27% | 9,528 |
| Jul 27, 2026 | 4.15 | 4.15 | 4.03 | 4.03 | 4.03 | -2.71% | 11,731 |
| Jul 24, 2026 | 4.35 | 4.35 | 3.96 | 4.14 | 4.14 | -4.77% | 19,709 |
| Jul 23, 2026 | 4.44 | 4.57 | 4.16 | 4.35 | 4.35 | -4.40% | 20,684 |
| Jul 22, 2026 | 4.55 | 4.75 | 4.42 | 4.55 | 4.55 | -3.46% | 20,029 |
| Jul 21, 2026 | 4.41 | 4.74 | 4.41 | 4.71 | 4.71 | 3.54% | 23,352 |
| Jul 20, 2026 | 4.50 | 4.63 | 4.41 | 4.55 | 4.55 | -1.67% | 10,610 |
| Jul 17, 2026 | 4.40 | 4.63 | 4.00 | 4.63 | 4.63 | 0.64% | 19,445 |
| Jul 16, 2026 | 4.87 | 4.87 | 4.41 | 4.60 | 4.60 | -3.30% | 10,230 |
| Jul 15, 2026 | 4.50 | 5.00 | 4.50 | 4.76 | 4.75 | 2.01% | 17,991 |
| Jul 14, 2026 | 4.60 | 4.70 | 4.34 | 4.66 | 4.66 | -4.05% | 38,781 |
| Jul 13, 2026 | 5.00 | 5.18 | 4.78 | 4.86 | 4.86 | -10.87% | 58,935 |
| Jul 10, 2026 | 5.60 | 5.63 | 5.30 | 5.45 | 5.45 | -5.22% | 37,672 |
| Jul 9, 2026 | 5.40 | 5.88 | 5.27 | 5.75 | 5.75 | 3.60% | 51,151 |
| Jul 8, 2026 | 5.20 | 5.60 | 5.20 | 5.55 | 5.55 | -2.63% | 38,125 |
| Jul 7, 2026 | 5.15 | 5.78 | 5.10 | 5.70 | 5.70 | -1.72% | 82,379 |
| Jul 6, 2026 | 5.75 | 5.85 | 5.50 | 5.80 | 5.80 | -9.38% | 124,013 |
| Jul 2, 2026 | 6.20 | 6.45 | 5.85 | 6.40 | 6.40 | 3.23% | 393,677 |
| Jul 1, 2026 | 6.90 | 7.65 | 6.10 | 6.20 | 6.20 | -0.80% | 2,767,729 |
| Jun 30, 2026 | 5.85 | 6.78 | 5.65 | 6.25 | 6.25 | 1.63% | 2,218,780 |
| Jun 29, 2026 | 8.90 | 8.90 | 5.70 | 6.15 | 6.15 | -24.54% | 4,237,963 |
| Jun 26, 2026 | 8.46 | 8.65 | 8.15 | 8.15 | 8.15 | -2.98% | 7,131 |