Soligenix, Inc. (LON:0A6I)
London · Delayed Price · Currency is GBP · Price in USD 1.370
+0.020 (1.48%)
At close: Nov 5, 2025
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 1.48% | 3,321 |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.96% | 500 |
| Nov 3, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -4.22% | 7,529 |
| Oct 31, 2025 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | - | 2,552 |
| Oct 30, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.62% | 549 |
| Oct 29, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -3.75% | 3,024 |
| Oct 28, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.52% | 502 |
| Oct 27, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | 0.06% | 5,883 |
| Oct 24, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | 1.61% | 908 |
| Oct 22, 2025 | 1.61 | 1.62 | 1.54 | 1.55 | 1.55 | -8.55% | 22,377 |
| Oct 21, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -1.34% | 1,090 |
| Oct 20, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | 11.92% | 6,173 |
| Oct 17, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | -0.97% | 11,913 |
| Oct 16, 2025 | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -1.90% | 11,665 |
| Oct 15, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -3.66% | 7,476 |
| Oct 14, 2025 | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | -2.96% | 12,101 |
| 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 |