Soligenix, Inc. (LON:0A6I)
London · Delayed Price · Currency is GBP · Price in USD 1.230
-0.015 (-1.20%)
At close: Mar 18, 2026
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.81% | 3,396 |
| Mar 17, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 2.05% | 3,203 |
| Mar 16, 2026 | 1.29 | 1.29 | 1.20 | 1.22 | 1.22 | -0.81% | 6,522 |
| Mar 13, 2026 | 1.22 | 1.29 | 1.21 | 1.23 | 1.23 | 1.65% | 3,087 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -1.22% | 579 |
| Mar 11, 2026 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | 2.08% | 1,572 |
| Mar 10, 2026 | 1.21 | 1.28 | 1.15 | 1.20 | 1.20 | 0.84% | 7,520 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 4.39% | 456 |
| Mar 6, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | - | 687 |
| Mar 5, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 181 |
| Mar 4, 2026 | 1.15 | 1.17 | 1.11 | 1.17 | 1.17 | 4.46% | 865 |
| Mar 3, 2026 | 1.15 | 1.16 | 1.10 | 1.12 | 1.12 | -1.75% | 3,918 |
| Mar 2, 2026 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 2,965 |
| Feb 27, 2026 | 1.15 | 1.19 | 1.13 | 1.19 | 1.19 | 4.39% | 234 |
| Feb 26, 2026 | 1.14 | 1.29 | 1.14 | 1.14 | 1.14 | -0.87% | 10,710 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | 1.77% | 60 |
| Feb 24, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 4.44% | 66 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -2.52% | 453 |
| Feb 20, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | 0.91% | 17 |
| Feb 19, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -2.65% | 278 |
| Feb 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | 3 |
| Feb 17, 2026 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -4.39% | 1,225 |
| Feb 13, 2026 | 1.18 | 1.18 | 1.05 | 1.14 | 1.14 | 7.04% | 1,950 |
| Feb 12, 2026 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -1.39% | 1,440 |
| Feb 11, 2026 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | -6.90% | 193 |
| Feb 10, 2026 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 2.65% | 441 |
| Feb 9, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | 1.80% | 1,647 |
| Feb 6, 2026 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | -0.89% | 1,570 |
| Feb 5, 2026 | 1.15 | 1.18 | 1.10 | 1.12 | 1.12 | -3.28% | 915 |
| Feb 4, 2026 | 1.28 | 1.28 | 1.16 | 1.16 | 1.16 | -4.30% | 3,262 |
| Feb 3, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 4,660 |
| Feb 2, 2026 | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | - | 1,531 |
| Jan 30, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -5.66% | 5,596 |
| Jan 29, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | -3.21% | 1,431 |
| Jan 28, 2026 | 1.37 | 1.40 | 1.31 | 1.37 | 1.37 | 1.78% | 5,338 |
| Jan 27, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 5.49% | 683 |
| Jan 26, 2026 | 1.43 | 1.43 | 1.28 | 1.28 | 1.28 | -8.27% | 5,381 |
| Jan 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 1,057 |
| Jan 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.50% | 900 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.01% | 600 |
| Jan 20, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | 1.47% | 5,859 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.04% | 1,935 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.53% | 179 |
| Jan 13, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.43% | 340 |
| Jan 12, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 0.36% | 11,985 |
| Jan 9, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -6.46% | 3,613 |
| Jan 8, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 1.38% | 2,155 |
| Jan 5, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 4.32% | 10,935 |
| Jan 2, 2026 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 4.28% | 3,802 |
| Dec 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.62% | 701 |