Soligenix, Inc. (LON:0A6I)
London · Delayed Price · Currency is GBP · Price in USD 1.612
-0.178 (-9.94%)
At close: Oct 10, 2025
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 4.84% | 28,406 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.61 | 1.61 | 1.61 | -9.94% | 70,737 |
| Oct 9, 2025 | 1.88 | 1.96 | 1.78 | 1.79 | 1.79 | -1.27% | 44,787 |
| Oct 8, 2025 | 1.61 | 1.91 | 1.60 | 1.81 | 1.81 | 4.50% | 248,273 |
| Oct 7, 2025 | 1.42 | 1.87 | 1.38 | 1.74 | 1.74 | 27.57% | 287,307 |
| Oct 6, 2025 | 1.43 | 1.44 | 1.35 | 1.36 | 1.36 | 1.95% | 23,999 |
| Oct 3, 2025 | 1.30 | 1.46 | 1.28 | 1.33 | 1.33 | 0.30% | 27,399 |
| Oct 2, 2025 | 1.38 | 1.49 | 1.26 | 1.33 | 1.33 | 8.57% | 33,045 |
| Oct 1, 2025 | 1.18 | 1.24 | 1.16 | 1.23 | 1.23 | 7.27% | 30,971 |
| Sep 30, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -1.47% | 11,395 |
| Sep 29, 2025 | 1.24 | 1.25 | 1.16 | 1.16 | 1.16 | -4.14% | 2,650 |
| Sep 26, 2025 | 1.18 | 1.27 | 1.13 | 1.21 | 1.21 | -27.39% | 18,278 |
| Sep 25, 2025 | 1.84 | 1.84 | 1.66 | 1.67 | 1.67 | -14.18% | 4,262 |
| Sep 24, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | 0.10% | 2,283 |
| Sep 23, 2025 | 3.49 | 3.49 | 1.86 | 1.94 | 1.94 | -21.22% | 28,353 |
| Sep 22, 2025 | 2.59 | 2.59 | 2.46 | 2.46 | 2.46 | -9.72% | 1,476 |
| Sep 19, 2025 | 2.78 | 2.78 | 2.73 | 2.73 | 2.73 | -3.20% | 360 |
| Sep 18, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.53% | 2,153 |
| Sep 17, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.07% | 100 |
| Sep 15, 2025 | 2.93 | 2.93 | 2.80 | 2.80 | 2.80 | -0.71% | 5,389 |
| Sep 12, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.47% | 29 |
| Sep 11, 2025 | 2.89 | 2.89 | 2.75 | 2.75 | 2.75 | 0.07% | 4,381 |
| Sep 10, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 4.17% | 1,000 |
| Sep 9, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.55% | 800 |
| Sep 8, 2025 | 2.75 | 2.80 | 2.71 | 2.71 | 2.71 | -9.06% | 932 |
| Sep 5, 2025 | 2.96 | 2.99 | 2.89 | 2.98 | 2.98 | 0.30% | 3,445 |
| Sep 4, 2025 | 3.70 | 3.80 | 2.77 | 2.97 | 2.97 | -7.04% | 15,859 |
| Sep 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 9.27% | 1,097 |
| Aug 29, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -4.29% | 467 |
| Aug 28, 2025 | 3.08 | 3.08 | 3.00 | 3.06 | 3.06 | -2.36% | 351 |
| Aug 27, 2025 | 3.11 | 3.17 | 3.11 | 3.13 | 3.13 | -0.76% | 1,470 |
| Aug 26, 2025 | 3.17 | 3.19 | 3.15 | 3.15 | 3.15 | -1.16% | 4,406 |
| Aug 25, 2025 | 3.32 | 3.35 | 3.19 | 3.19 | 3.19 | -6.45% | 3,798 |
| Aug 22, 2025 | 3.42 | 3.42 | 3.22 | 3.41 | 3.41 | -0.09% | 3,369 |
| Aug 21, 2025 | 3.33 | 3.48 | 3.33 | 3.41 | 3.41 | -10.07% | 4,623 |
| Aug 20, 2025 | 3.98 | 3.98 | 3.46 | 3.80 | 3.80 | 3.55% | 16,537 |
| Aug 19, 2025 | 4.19 | 4.24 | 3.48 | 3.67 | 3.67 | -27.93% | 24,774 |
| Aug 18, 2025 | 3.20 | 6.20 | 3.20 | 5.09 | 5.09 | 87.09% | 899,397 |
| Aug 14, 2025 | 2.68 | 2.89 | 2.53 | 2.72 | 2.72 | 9.38% | 16,553 |
| Aug 13, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 1.22% | 125 |
| Aug 12, 2025 | 2.47 | 2.53 | 2.45 | 2.46 | 2.46 | -4.25% | 2,200 |
| Aug 11, 2025 | 2.83 | 2.83 | 2.56 | 2.56 | 2.56 | -14.59% | 2,519 |
| Aug 8, 2025 | 3.34 | 3.59 | 3.00 | 3.00 | 3.00 | -13.39% | 3,399 |
| Aug 7, 2025 | 3.23 | 3.73 | 3.23 | 3.47 | 3.47 | 5.99% | 14,849 |
| Aug 6, 2025 | 2.83 | 3.32 | 2.83 | 3.27 | 3.27 | 18.44% | 28,340 |
| Aug 5, 2025 | 3.16 | 3.16 | 2.76 | 2.76 | 2.76 | -12.07% | 14,425 |
| Aug 4, 2025 | 2.71 | 4.46 | 2.71 | 3.14 | 3.14 | 23.38% | 185,007 |
| Aug 1, 2025 | 2.76 | 2.87 | 2.43 | 2.55 | 2.55 | -10.45% | 175,085 |
| Jul 31, 2025 | 1.55 | 5.36 | 1.43 | 2.84 | 2.84 | 137.82% | 1,663,117 |
| Jul 29, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -8.08% | 279 |