Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
2.780
0.00 (0.00%)
At close: Sep 11, 2025, 4:00 PM EDT
2.770
-0.010 (-0.36%)
After-hours: Sep 11, 2025, 7:47 PM EDT
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.78 | 2.90 | 2.73 | 2.78 | 2.78 | - | 136,060 |
| Sep 10, 2025 | 2.72 | 2.82 | 2.69 | 2.78 | 2.78 | 3.73% | 149,246 |
| Sep 9, 2025 | 2.59 | 2.78 | 2.58 | 2.68 | 2.68 | 0.75% | 193,329 |
| Sep 8, 2025 | 2.82 | 2.85 | 2.65 | 2.66 | 2.66 | -6.99% | 359,966 |
| Sep 5, 2025 | 3.07 | 3.07 | 2.86 | 2.86 | 2.86 | -5.92% | 234,583 |
| Sep 4, 2025 | 2.90 | 3.11 | 2.72 | 3.04 | 3.04 | -1.30% | 4,947,649 |
| Sep 3, 2025 | 2.96 | 3.09 | 2.96 | 3.08 | 3.08 | -0.96% | 314,867 |
| Sep 2, 2025 | 3.08 | 3.22 | 2.98 | 3.11 | 3.11 | 0.32% | 225,770 |
| Aug 29, 2025 | 3.01 | 3.12 | 2.91 | 3.10 | 3.10 | 1.31% | 257,801 |
| Aug 28, 2025 | 3.01 | 3.16 | 2.99 | 3.06 | 3.06 | 2.00% | 304,545 |
| Aug 27, 2025 | 3.08 | 3.19 | 2.97 | 3.00 | 3.00 | -4.46% | 330,221 |
| Aug 26, 2025 | 3.07 | 3.36 | 3.07 | 3.14 | 3.14 | 0.32% | 361,078 |
| Aug 25, 2025 | 3.34 | 3.36 | 3.09 | 3.13 | 3.13 | -7.40% | 472,282 |
| Aug 22, 2025 | 3.25 | 3.44 | 3.21 | 3.38 | 3.38 | 0.60% | 603,996 |
| Aug 21, 2025 | 3.45 | 3.72 | 3.32 | 3.36 | 3.36 | -6.93% | 679,822 |
| Aug 20, 2025 | 3.83 | 3.94 | 3.33 | 3.61 | 3.61 | -2.43% | 3,057,751 |
| Aug 19, 2025 | 4.11 | 4.30 | 3.46 | 3.70 | 3.70 | -25.40% | 4,313,019 |
| Aug 18, 2025 | 3.80 | 6.23 | 3.57 | 4.96 | 4.96 | 78.42% | 183,254,520 |
| Aug 15, 2025 | 2.82 | 2.87 | 2.68 | 2.78 | 2.78 | -5.44% | 284,204 |
| Aug 14, 2025 | 2.55 | 2.99 | 2.49 | 2.94 | 2.94 | 20.00% | 794,294 |
| Aug 13, 2025 | 2.49 | 2.54 | 2.40 | 2.45 | 2.45 | -4.30% | 387,774 |
| Aug 12, 2025 | 2.51 | 2.59 | 2.36 | 2.56 | 2.56 | 4.92% | 422,731 |
| Aug 11, 2025 | 2.78 | 2.85 | 2.32 | 2.44 | 2.44 | -15.86% | 954,275 |
| Aug 8, 2025 | 3.21 | 3.60 | 2.85 | 2.90 | 2.90 | -11.85% | 1,018,935 |
| Aug 7, 2025 | 3.22 | 3.75 | 3.22 | 3.29 | 3.29 | 2.81% | 2,171,178 |
| Aug 6, 2025 | 2.98 | 3.35 | 2.83 | 3.20 | 3.20 | 7.38% | 1,681,760 |
| Aug 5, 2025 | 3.16 | 3.19 | 2.71 | 2.98 | 2.98 | -4.18% | 2,202,417 |
| Aug 4, 2025 | 4.18 | 4.33 | 3.01 | 3.11 | 3.11 | 13.50% | 49,145,203 |
| Aug 1, 2025 | 2.66 | 2.91 | 2.39 | 2.74 | 2.74 | -6.48% | 7,831,886 |
| Jul 31, 2025 | 1.89 | 5.38 | 1.66 | 2.93 | 2.93 | 134.40% | 374,955,871 |
| Jul 30, 2025 | 1.29 | 1.31 | 1.21 | 1.25 | 1.25 | -1.57% | 108,693 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.18 | 1.27 | 1.27 | -0.78% | 390,613 |
| Jul 28, 2025 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -3.03% | 49,202 |
| Jul 25, 2025 | 1.40 | 1.41 | 1.28 | 1.32 | 1.32 | -5.04% | 286,613 |
| Jul 24, 2025 | 1.39 | 1.45 | 1.34 | 1.39 | 1.39 | -2.11% | 169,062 |
| Jul 23, 2025 | 1.41 | 1.45 | 1.39 | 1.42 | 1.42 | 0.71% | 147,982 |
| Jul 22, 2025 | 1.36 | 1.44 | 1.34 | 1.41 | 1.41 | 1.44% | 128,166 |
| Jul 21, 2025 | 1.36 | 1.46 | 1.36 | 1.39 | 1.39 | 2.21% | 148,904 |
| Jul 18, 2025 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | - | 246,467 |
| Jul 17, 2025 | 1.36 | 1.40 | 1.32 | 1.36 | 1.36 | 2.26% | 70,764 |
| Jul 16, 2025 | 1.25 | 1.37 | 1.25 | 1.33 | 1.33 | 6.40% | 119,789 |
| Jul 15, 2025 | 1.33 | 1.35 | 1.25 | 1.25 | 1.25 | -8.09% | 146,124 |
| Jul 14, 2025 | 1.28 | 1.38 | 1.25 | 1.36 | 1.36 | 7.09% | 260,917 |
| Jul 11, 2025 | 1.27 | 1.30 | 1.24 | 1.27 | 1.27 | - | 124,338 |
| Jul 10, 2025 | 1.25 | 1.39 | 1.25 | 1.27 | 1.27 | 1.60% | 570,100 |
| Jul 9, 2025 | 1.23 | 1.30 | 1.20 | 1.25 | 1.25 | 2.46% | 219,273 |
| Jul 8, 2025 | 1.12 | 1.29 | 1.09 | 1.22 | 1.22 | 8.93% | 344,562 |
| Jul 7, 2025 | 1.19 | 1.20 | 1.11 | 1.12 | 1.12 | -6.67% | 383,217 |
| Jul 3, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -4.76% | 291,008 |
| Jul 2, 2025 | 1.24 | 1.33 | 1.20 | 1.26 | 1.26 | -10.64% | 963,753 |