Soligenix, Inc. (LON:0A6I)
London · Delayed Price · Currency is GBP · Price in USD 2.979
+0.009 (0.31%)
At close: Sep 5, 2025
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.41% | 50 |
| Jul 24, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.35% | 346 |
| Jul 23, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.29% | 12,775 |
| Jul 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 211 |
| Jul 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.87% | 1,000 |
| Jul 17, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 0.30% | 1,442 |
| Jul 16, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 5.06% | 1,550 |
| Jul 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.67% | 100 |
| Jul 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 7.50% | 16 |
| Jul 11, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -3.54% | 1,757 |
| Jul 10, 2025 | 1.29 | 1.36 | 1.29 | 1.30 | 1.30 | 1.56% | 718 |
| Jul 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.81% | 1 |
| Jul 8, 2025 | 1.20 | 1.25 | 1.11 | 1.25 | 1.25 | 9.79% | 950 |
| Jul 7, 2025 | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | -6.67% | 1,958 |
| Jul 3, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | -5.81% | 2,088 |
| Jul 2, 2025 | 1.31 | 1.32 | 1.21 | 1.29 | 1.29 | -19.88% | 14,460 |
| Jul 1, 2025 | 1.42 | 2.67 | 1.32 | 1.61 | 1.61 | 20.15% | 177,447 |
| Jun 30, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -8.16% | 30 |
| Jun 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.48% | 613 |
| Jun 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.68% | 700 |