Sangrix Inc. (SGRX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SGRX Historical Return
If you invested $1000 in Sangrix Inc. (SGRX) since IPO date, it would be worth $0.04 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.18, while $1000 invested 1 year ago would be worth $11.29. This corresponds to total returns of -100%, -99.98%, -98.87%, respectively, with annualized returns of -76.08%, -82.2%, -98.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SGRX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.56 | 1.39 | 1.39 | 1.62 | 1.39 | 324,822 |
| September 30, 2026 | 1.5 | 1.59 | 1.59 | 1.85 | 1.49 | 803,116 |
| September 29, 2026 | 1.52 | 1.51 | 1.51 | 1.6 | 1.5 | 58,184 |
| September 28, 2026 | 1.48 | 1.56 | 1.56 | 1.6 | 1.43 | 109,407 |
| September 25, 2026 | 1.59 | 1.44 | 1.44 | 1.6 | 1.4 | 93,263 |
| September 24, 2026 | 1.6 | 1.56 | 1.56 | 1.65 | 1.52 | 86,867 |
| September 23, 2026 | 1.65 | 1.59 | 1.59 | 1.72 | 1.57 | 72,850 |
| September 22, 2026 | 1.75 | 1.69 | 1.69 | 1.83 | 1.65 | 103,960 |
| September 21, 2026 | 1.81 | 1.81 | 1.81 | 1.86 | 1.76 | 88,714 |
| September 18, 2026 | 1.69 | 1.75 | 1.75 | 1.8 | 1.64 | 202,785 |
| September 17, 2026 | 1.73 | 1.62 | 1.62 | 1.85 | 1.52 | 154,671 |
| September 16, 2026 | 1.75 | 1.71 | 1.71 | 1.92 | 1.65 | 169,432 |
| September 15, 2026 | 1.69 | 1.78 | 1.78 | 1.84 | 1.56 | 145,191 |
| September 11, 2026 | 1.41 | 1.68 | 1.68 | 1.89 | 1.41 | 625,131 |
| September 10, 2026 | 1.58 | 1.43 | 1.43 | 1.64 | 1.4 | 168,069 |
| September 09, 2026 | 1.59 | 1.66 | 1.66 | 1.7 | 1.56 | 380,465 |
| September 08, 2026 | 1.74 | 1.64 | 1.64 | 1.79 | 1.61 | 571,900 |
| September 04, 2026 | 3.36 | 2.1 | 2.1 | 3.44 | 1.78 | 14.56M |
| September 03, 2026 | 2.23 | 2.21 | 2.21 | 2.44 | 2.08 | 1.93M |
| September 02, 2026 | 2.6 | 2.32 | 2.32 | 2.61 | 2.27 | 51,004 |
| September 01, 2026 | 2.7 | 2.58 | 2.58 | 2.78 | 2.43 | 98,579 |
| August 31, 2026 | 3.06 | 2.77 | 2.77 | 3.09 | 2.77 | 72,896 |
| August 28, 2026 | 3.5 | 3.1 | 3.1 | 3.59 | 2.98 | 217,556 |
| August 27, 2026 | 3.44 | 3.55 | 3.55 | 3.75 | 3.37 | 421,588 |
| August 26, 2026 | 3.53 | 3.42 | 3.42 | 3.6 | 3.26 | 127,553 |
| August 25, 2026 | 3.31 | 3.62 | 3.62 | 3.7 | 3.12 | 334,910 |
| August 24, 2026 | 3.69 | 3.32 | 3.32 | 3.88 | 3.02 | 900,700 |
| August 21, 2026 | 3.91 | 3.73 | 3.73 | 4.39 | 3.35 | 1.74M |
| August 20, 2026 | 3.7 | 3.63 | 3.63 | 4.1 | 3.19 | 822,799 |
| August 19, 2026 | 3.78 | 4.31 | 4.31 | 5.5 | 3.71 | 3.04M |
| August 18, 2026 | 3.9 | 3.9 | 3.9 | 4.01 | 3.86 | 5,960 |
| August 17, 2026 | 3.95 | 4.1 | 4.1 | 4.2 | 3.95 | 7,158 |
| August 14, 2026 | 4.18 | 4.1 | 4.1 | 4.2 | 4 | 4,514 |
| August 13, 2026 | 4.05 | 4.18 | 4.18 | 4.35 | 4 | 16,800 |
| August 12, 2026 | 4.3 | 4.18 | 4.18 | 4.36 | 4.12 | 3,894 |
| August 11, 2026 | 4.15 | 4.3 | 4.3 | 4.38 | 4.1 | 12,175 |
| August 10, 2026 | 4.09 | 4.2 | 4.2 | 4.27 | 3.9 | 6,680 |
| August 07, 2026 | 3.8 | 4.1 | 4.1 | 4.19 | 3.8 | 11,047 |
| August 06, 2026 | 3.97 | 4 | 4 | 4 | 3.77 | 9,387 |
| August 05, 2026 | 3.9 | 3.97 | 3.97 | 4.1 | 3.76 | 65,120 |
| August 04, 2026 | 3.93 | 3.94 | 3.94 | 3.95 | 3.81 | 11,702 |
| August 03, 2026 | 3.45 | 3.97 | 3.97 | 4.03 | 3.35 | 51,025 |
| July 31, 2026 | 4.5 | 3.53 | 3.53 | 4.68 | 3.1 | 1.46M |
| July 30, 2026 | 4.05 | 4.07 | 4.07 | 4.14 | 3.85 | 11,428 |
| July 29, 2026 | 4.13 | 4.08 | 4.08 | 4.35 | 4.02 | 10,775 |
| July 28, 2026 | 4.05 | 4.2 | 4.2 | 4.25 | 3.98 | 9,529 |
| July 27, 2026 | 4.15 | 4.03 | 4.03 | 4.15 | 4.03 | 11,732 |
| July 24, 2026 | 4.35 | 4.14 | 4.14 | 4.35 | 3.96 | 19,709 |
| July 23, 2026 | 4.44 | 4.35 | 4.35 | 4.57 | 4.15 | 20,684 |
| July 22, 2026 | 4.55 | 4.55 | 4.55 | 4.75 | 4.42 | 20,030 |
| July 21, 2026 | 4.41 | 4.71 | 4.71 | 4.74 | 4.41 | 23,360 |
| July 20, 2026 | 4.5 | 4.55 | 4.55 | 4.62 | 4.41 | 10,611 |
| July 17, 2026 | 4.4 | 4.63 | 4.63 | 4.63 | 4 | 19,445 |
| July 16, 2026 | 4.87 | 4.6 | 4.6 | 4.87 | 4.41 | 10,240 |
| July 15, 2026 | 4.5 | 4.75 | 4.75 | 5 | 4.5 | 18,000 |
| July 14, 2026 | 4.6 | 4.66 | 4.66 | 4.7 | 4.34 | 38,781 |
| July 13, 2026 | 5 | 4.86 | 4.86 | 5.15 | 4.78 | 58,940 |
| July 10, 2026 | 5.6 | 5.45 | 5.45 | 5.65 | 5.3 | 37,680 |
| July 09, 2026 | 5.4 | 5.75 | 5.75 | 5.9 | 5.25 | 51,160 |
| July 08, 2026 | 5.2 | 5.55 | 5.55 | 5.6 | 5.2 | 38,125 |
AD
