Sangrix Inc. (SGRX)
NASDAQ: SGRX · Real-Time Price · USD
0.6527
+0.0450 (7.40%)
Oct 15, 2026, 1:52 PM EDT - Market open
Sangrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.59 | 0.68 | 0.57 | 0.65 | 0.65 | 7.40% | 208,663 |
| Oct 14, 2026 | 0.73 | 0.73 | 0.56 | 0.61 | 0.61 | -17.26% | 381,189 |
| Oct 13, 2026 | 0.70 | 0.75 | 0.67 | 0.73 | 0.73 | 2.47% | 145,660 |
| Oct 12, 2026 | 0.69 | 0.72 | 0.66 | 0.72 | 0.72 | -3.16% | 325,284 |
| Oct 9, 2026 | 0.73 | 0.76 | 0.70 | 0.74 | 0.74 | 1.22% | 187,571 |
| Oct 8, 2026 | 0.71 | 0.82 | 0.71 | 0.73 | 0.73 | -4.15% | 496,368 |
| Oct 7, 2026 | 0.67 | 0.76 | 0.67 | 0.76 | 0.76 | 0.41% | 410,399 |
| Oct 6, 2026 | 1.08 | 1.08 | 0.56 | 0.76 | 0.76 | -32.15% | 3,892,682 |
| Oct 5, 2026 | 1.05 | 1.17 | 1.04 | 1.12 | 1.12 | -11.11% | 1,731,781 |
| Oct 2, 2026 | 1.78 | 1.94 | 1.23 | 1.26 | 1.26 | -9.35% | 17,442,079 |
| Oct 1, 2026 | 1.56 | 1.62 | 1.39 | 1.39 | 1.39 | -12.58% | 336,374 |
| Sep 30, 2026 | 1.50 | 1.85 | 1.49 | 1.59 | 1.59 | 5.30% | 820,452 |
| Sep 29, 2026 | 1.52 | 1.60 | 1.50 | 1.51 | 1.51 | -3.21% | 58,598 |
| Sep 28, 2026 | 1.48 | 1.60 | 1.43 | 1.56 | 1.56 | 8.33% | 122,222 |
| Sep 25, 2026 | 1.59 | 1.60 | 1.40 | 1.44 | 1.44 | -7.69% | 97,095 |
| Sep 24, 2026 | 1.57 | 1.65 | 1.52 | 1.56 | 1.56 | -1.89% | 89,384 |
| Sep 23, 2026 | 1.65 | 1.72 | 1.57 | 1.59 | 1.59 | -5.92% | 74,426 |
| Sep 22, 2026 | 1.78 | 1.83 | 1.66 | 1.69 | 1.69 | -5.59% | 118,316 |
| Sep 21, 2026 | 1.81 | 1.86 | 1.76 | 1.79 | 1.79 | 2.29% | 106,512 |
| Sep 18, 2026 | 1.69 | 1.80 | 1.64 | 1.75 | 1.75 | 7.96% | 211,812 |
| Sep 17, 2026 | 1.73 | 1.85 | 1.52 | 1.62 | 1.62 | -5.20% | 154,649 |
| Sep 16, 2026 | 1.75 | 1.92 | 1.65 | 1.71 | 1.71 | -3.93% | 170,863 |
| Sep 15, 2026 | 1.69 | 1.84 | 1.56 | 1.78 | 1.78 | 5.95% | 154,301 |
| Sep 14, 2026 | 1.60 | 1.73 | 1.60 | 1.68 | 1.68 | - | 142,024 |
| Sep 11, 2026 | 1.41 | 1.89 | 1.41 | 1.68 | 1.68 | 17.48% | 625,131 |
| Sep 10, 2026 | 1.58 | 1.64 | 1.40 | 1.43 | 1.43 | -13.86% | 168,069 |
| Sep 9, 2026 | 1.59 | 1.70 | 1.56 | 1.66 | 1.66 | 1.22% | 380,465 |
| Sep 8, 2026 | 1.74 | 1.79 | 1.61 | 1.64 | 1.64 | -21.90% | 571,867 |
| Sep 4, 2026 | 3.36 | 3.44 | 1.78 | 2.10 | 2.10 | -4.98% | 14,561,184 |
| 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 |