Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
3.850
-0.130 (-3.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.85 | 4.04 | 3.82 | 3.98 | 3.98 | 2.84% | 48,896 |
| Sep 24, 2024 | 3.90 | 3.97 | 3.62 | 3.87 | 3.87 | 0.05% | 98,410 |
| Sep 23, 2024 | 3.89 | 4.13 | 3.60 | 3.87 | 3.87 | 1.26% | 289,625 |
| Sep 20, 2024 | 3.81 | 4.10 | 3.73 | 3.82 | 3.82 | -0.26% | 99,391 |
| Sep 19, 2024 | 4.17 | 4.17 | 3.60 | 3.83 | 3.83 | -4.49% | 99,351 |
| Sep 18, 2024 | 3.69 | 4.22 | 3.62 | 4.01 | 4.01 | 10.77% | 106,262 |
| Sep 17, 2024 | 3.67 | 3.67 | 3.51 | 3.62 | 3.62 | 3.13% | 44,841 |
| Sep 16, 2024 | 3.59 | 3.66 | 3.50 | 3.51 | 3.51 | -2.77% | 29,413 |
| Sep 13, 2024 | 3.51 | 3.80 | 3.46 | 3.61 | 3.61 | 5.25% | 168,975 |
| Sep 12, 2024 | 3.43 | 3.48 | 3.40 | 3.43 | 3.43 | -0.29% | 19,822 |
| Sep 11, 2024 | 3.56 | 3.61 | 3.39 | 3.44 | 3.44 | -2.82% | 44,191 |
| Sep 10, 2024 | 3.69 | 3.76 | 3.50 | 3.54 | 3.54 | -3.80% | 53,349 |
| Sep 9, 2024 | 3.79 | 3.83 | 3.60 | 3.68 | 3.68 | -1.60% | 38,038 |
| Sep 6, 2024 | 4.12 | 4.31 | 3.74 | 3.74 | 3.74 | -9.88% | 40,239 |
| Sep 5, 2024 | 4.01 | 4.28 | 3.96 | 4.15 | 4.15 | 1.97% | 53,550 |
| Sep 4, 2024 | 3.79 | 4.25 | 3.60 | 4.07 | 4.07 | 6.82% | 165,254 |
| Sep 3, 2024 | 3.50 | 3.85 | 3.39 | 3.81 | 3.81 | 8.86% | 287,400 |
| Aug 30, 2024 | 3.33 | 3.60 | 3.31 | 3.50 | 3.50 | 7.03% | 48,087 |
| Aug 29, 2024 | 3.47 | 3.63 | 3.27 | 3.27 | 3.27 | -3.82% | 41,805 |
| Aug 28, 2024 | 3.89 | 3.98 | 3.36 | 3.40 | 3.40 | -12.60% | 68,359 |
| Aug 27, 2024 | 3.91 | 4.04 | 3.79 | 3.89 | 3.89 | -0.77% | 20,965 |
| Aug 26, 2024 | 4.03 | 4.09 | 3.90 | 3.92 | 3.92 | -4.16% | 29,056 |
| Aug 23, 2024 | 4.25 | 4.42 | 4.01 | 4.09 | 4.09 | -3.54% | 59,110 |
| Aug 22, 2024 | 4.46 | 4.67 | 4.20 | 4.24 | 4.24 | -4.93% | 51,460 |
| Aug 21, 2024 | 4.46 | 4.53 | 4.11 | 4.46 | 4.46 | -0.22% | 64,849 |
| Aug 20, 2024 | 5.10 | 5.33 | 4.29 | 4.47 | 4.47 | -13.71% | 145,802 |
| Aug 19, 2024 | 3.72 | 5.40 | 3.60 | 5.18 | 5.18 | 36.32% | 482,387 |
| Aug 16, 2024 | 3.33 | 4.25 | 3.33 | 3.80 | 3.80 | 13.77% | 294,664 |
| Aug 15, 2024 | 3.18 | 3.43 | 3.15 | 3.34 | 3.34 | 4.70% | 58,793 |
| Aug 14, 2024 | 3.11 | 3.22 | 3.05 | 3.19 | 3.19 | 0.63% | 50,567 |
| Aug 13, 2024 | 3.06 | 3.25 | 2.95 | 3.17 | 3.17 | 2.59% | 212,632 |
| Aug 12, 2024 | 3.08 | 3.21 | 3.08 | 3.09 | 3.09 | -1.59% | 64,438 |
| Aug 9, 2024 | 3.15 | 3.29 | 3.06 | 3.14 | 3.14 | - | 79,687 |
| Aug 8, 2024 | 3.36 | 3.43 | 3.11 | 3.14 | 3.14 | -7.65% | 126,533 |
| Aug 7, 2024 | 3.63 | 3.65 | 3.35 | 3.40 | 3.40 | -3.68% | 108,959 |
| Aug 6, 2024 | 3.50 | 3.60 | 3.43 | 3.53 | 3.53 | 0.57% | 45,733 |
| Aug 5, 2024 | 3.46 | 3.64 | 3.31 | 3.51 | 3.51 | -11.59% | 78,699 |
| Aug 2, 2024 | 4.30 | 4.30 | 3.83 | 3.97 | 3.97 | -9.57% | 91,643 |
| Aug 1, 2024 | 4.21 | 4.42 | 4.13 | 4.39 | 4.39 | 4.28% | 71,654 |
| Jul 31, 2024 | 4.40 | 4.40 | 4.09 | 4.21 | 4.21 | -2.55% | 88,656 |
| Jul 30, 2024 | 4.38 | 4.47 | 4.29 | 4.32 | 4.32 | -3.36% | 84,113 |
| Jul 29, 2024 | 4.55 | 4.69 | 4.42 | 4.47 | 4.47 | -1.32% | 91,247 |
| Jul 26, 2024 | 4.36 | 4.70 | 4.22 | 4.53 | 4.53 | 1.80% | 213,715 |
| Jul 25, 2024 | 4.58 | 4.72 | 4.32 | 4.45 | 4.45 | -6.51% | 284,202 |
| Jul 24, 2024 | 5.00 | 5.22 | 4.59 | 4.76 | 4.76 | -7.21% | 364,069 |
| Jul 23, 2024 | 5.00 | 5.75 | 5.00 | 5.13 | 5.13 | -0.39% | 243,888 |
| Jul 22, 2024 | 5.99 | 6.17 | 5.02 | 5.15 | 5.15 | -15.16% | 296,365 |
| Jul 19, 2024 | 6.32 | 6.36 | 5.83 | 6.07 | 6.07 | -5.01% | 244,112 |
| Jul 18, 2024 | 6.81 | 7.20 | 6.34 | 6.39 | 6.39 | -6.72% | 392,253 |
| Jul 17, 2024 | 7.05 | 7.42 | 6.80 | 6.85 | 6.85 | -4.73% | 292,219 |
| Jul 16, 2024 | 6.69 | 7.61 | 6.67 | 7.19 | 7.19 | 4.81% | 624,670 |
| Jul 15, 2024 | 7.00 | 7.30 | 6.50 | 6.86 | 6.86 | -7.67% | 812,179 |
| Jul 12, 2024 | 7.26 | 8.25 | 7.10 | 7.43 | 7.43 | -2.88% | 1,334,920 |
| Jul 11, 2024 | 7.25 | 8.55 | 6.31 | 7.65 | 7.65 | -1.03% | 2,702,369 |
| Jul 10, 2024 | 8.81 | 9.78 | 6.70 | 7.73 | 7.73 | 4.18% | 16,382,885 |
| Jul 9, 2024 | 6.42 | 14.83 | 5.45 | 7.42 | 7.42 | 271.00% | 133,339,576 |
| Jul 8, 2024 | 2.19 | 2.28 | 1.83 | 2.00 | 2.00 | -5.21% | 127,206 |
| Jul 5, 2024 | 2.21 | 2.30 | 2.04 | 2.11 | 2.11 | -6.64% | 32,554 |
| Jul 3, 2024 | 2.29 | 2.34 | 2.26 | 2.26 | 2.26 | -0.44% | 23,686 |
| Jul 2, 2024 | 2.46 | 2.56 | 2.00 | 2.27 | 2.27 | -8.10% | 127,383 |
| Jul 1, 2024 | 2.58 | 2.66 | 2.44 | 2.47 | 2.47 | -4.26% | 48,578 |
| Jun 28, 2024 | 2.68 | 3.20 | 2.50 | 2.58 | 2.58 | -2.64% | 277,970 |
| Jun 27, 2024 | 2.73 | 2.94 | 2.60 | 2.65 | 2.65 | -2.93% | 107,729 |
| Jun 26, 2024 | 2.65 | 2.78 | 2.51 | 2.73 | 2.73 | 3.02% | 90,522 |
| Jun 25, 2024 | 3.27 | 3.33 | 2.59 | 2.65 | 2.65 | -21.60% | 646,137 |
| Jun 24, 2024 | 3.31 | 3.50 | 3.16 | 3.38 | 3.38 | -2.31% | 89,156 |
| Jun 21, 2024 | 3.73 | 3.85 | 3.41 | 3.46 | 3.46 | -5.98% | 72,557 |
| Jun 20, 2024 | 4.25 | 4.25 | 3.50 | 3.68 | 3.68 | -13.21% | 138,745 |
| Jun 18, 2024 | 3.81 | 4.28 | 3.81 | 4.24 | 4.24 | 10.99% | 87,548 |
| Jun 17, 2024 | 4.09 | 4.34 | 3.76 | 3.82 | 3.82 | -5.91% | 91,268 |
| Jun 14, 2024 | 4.05 | 4.78 | 3.84 | 4.06 | 4.06 | -2.17% | 472,171 |
| Jun 13, 2024 | 3.66 | 4.73 | 3.60 | 4.15 | 4.15 | 12.16% | 232,009 |
| Jun 12, 2024 | 3.49 | 3.93 | 3.42 | 3.70 | 3.70 | 9.79% | 103,806 |
| Jun 11, 2024 | 3.43 | 3.50 | 3.30 | 3.37 | 3.37 | -1.75% | 41,607 |
| Jun 10, 2024 | 3.64 | 3.78 | 3.41 | 3.43 | 3.43 | -9.26% | 48,062 |
| Jun 7, 2024 | 3.98 | 4.01 | 3.71 | 3.78 | 3.78 | -8.92% | 60,717 |
| Jun 6, 2024 | 4.20 | 4.81 | 4.01 | 4.15 | 4.15 | -16.33% | 134,603 |
| Jun 5, 2024 | 4.98 | 5.47 | 4.81 | 4.96 | 4.96 | -0.04% | 61,922 |
| Jun 4, 2024 | 5.26 | 5.26 | 4.88 | 4.96 | 4.96 | -2.17% | 29,375 |
| Jun 3, 2024 | 5.29 | 5.33 | 4.96 | 5.07 | 5.07 | 0.63% | 25,934 |
| May 31, 2024 | 5.60 | 5.64 | 5.04 | 5.04 | 5.04 | -10.00% | 33,362 |
| May 30, 2024 | 5.60 | 5.92 | 5.60 | 5.60 | 5.60 | - | 3,345 |
| May 29, 2024 | 5.76 | 6.05 | 5.30 | 5.60 | 5.60 | -3.18% | 11,625 |
| May 28, 2024 | 5.95 | 5.98 | 5.70 | 5.78 | 5.78 | -0.96% | 6,091 |
| May 24, 2024 | 5.76 | 6.24 | 5.14 | 5.84 | 5.84 | 1.67% | 28,019 |
| May 23, 2024 | 6.17 | 6.21 | 5.46 | 5.74 | 5.74 | -8.65% | 44,438 |
| May 22, 2024 | 6.05 | 7.04 | 5.92 | 6.29 | 6.29 | 4.52% | 57,964 |
| May 21, 2024 | 6.14 | 6.32 | 6.00 | 6.02 | 6.02 | -2.05% | 11,460 |
| May 20, 2024 | 6.48 | 6.48 | 6.12 | 6.14 | 6.14 | -2.23% | 8,238 |
| May 17, 2024 | 6.29 | 6.40 | 6.16 | 6.28 | 6.28 | 0.67% | 10,260 |
| May 16, 2024 | 5.92 | 6.29 | 5.92 | 6.24 | 6.24 | 7.29% | 19,179 |
| May 15, 2024 | 6.39 | 6.39 | 5.77 | 5.82 | 5.82 | -6.76% | 30,226 |
| May 14, 2024 | 6.19 | 6.48 | 6.13 | 6.24 | 6.24 | -0.03% | 16,825 |
| May 13, 2024 | 6.53 | 6.53 | 6.13 | 6.24 | 6.24 | -2.23% | 22,750 |
| May 10, 2024 | 6.37 | 6.53 | 6.29 | 6.38 | 6.38 | -1.75% | 12,854 |
| May 9, 2024 | 6.40 | 6.62 | 6.32 | 6.50 | 6.50 | -0.49% | 4,529 |
| May 8, 2024 | 6.46 | 6.70 | 6.24 | 6.53 | 6.53 | 1.79% | 9,226 |
| May 7, 2024 | 6.82 | 6.86 | 6.32 | 6.41 | 6.41 | -2.67% | 12,952 |
| May 6, 2024 | 6.69 | 6.80 | 6.48 | 6.59 | 6.59 | 1.81% | 8,267 |
| May 3, 2024 | 6.43 | 6.88 | 6.33 | 6.47 | 6.47 | - | 18,545 |