Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
1.170
-0.050 (-4.10%)
Mar 20, 2026, 3:29 PM EDT - Market open
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | - | -1.64% | 14,667 |
| Mar 19, 2026 | 1.20 | 1.24 | 1.15 | 1.22 | 1.22 | - | 119,761 |
| Mar 18, 2026 | 1.26 | 1.32 | 1.21 | 1.22 | 1.22 | -3.17% | 180,193 |
| Mar 17, 2026 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 91,804 |
| Mar 16, 2026 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | - | 152,182 |
| Mar 13, 2026 | 1.23 | 1.29 | 1.21 | 1.23 | 1.23 | 0.82% | 175,719 |
| Mar 12, 2026 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 133,772 |
| Mar 11, 2026 | 1.21 | 1.26 | 1.20 | 1.23 | 1.23 | - | 143,326 |
| Mar 10, 2026 | 1.17 | 1.25 | 1.15 | 1.23 | 1.23 | 2.50% | 326,528 |
| Mar 9, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 92,174 |
| Mar 6, 2026 | 1.15 | 1.20 | 1.12 | 1.19 | 1.19 | 3.48% | 93,305 |
| Mar 5, 2026 | 1.17 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 115,353 |
| Mar 4, 2026 | 1.13 | 1.18 | 1.10 | 1.17 | 1.17 | 2.63% | 91,585 |
| Mar 3, 2026 | 1.12 | 1.15 | 1.09 | 1.14 | 1.14 | -2.56% | 94,649 |
| Mar 2, 2026 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | -0.85% | 101,415 |
| Feb 27, 2026 | 1.14 | 1.19 | 1.13 | 1.18 | 1.18 | 2.61% | 103,809 |
| Feb 26, 2026 | 1.16 | 1.22 | 1.13 | 1.15 | 1.15 | -2.54% | 396,277 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 80,294 |
| Feb 24, 2026 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | 4.55% | 90,354 |
| Feb 23, 2026 | 1.11 | 1.13 | 1.07 | 1.10 | 1.10 | - | 106,468 |
| Feb 20, 2026 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 63,202 |
| Feb 19, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 69,004 |
| Feb 18, 2026 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 158,591 |
| Feb 17, 2026 | 1.09 | 1.15 | 1.05 | 1.11 | 1.11 | 1.83% | 151,190 |
| Feb 13, 2026 | 1.05 | 1.13 | 1.05 | 1.09 | 1.09 | 2.83% | 157,749 |
| Feb 12, 2026 | 1.09 | 1.16 | 1.04 | 1.06 | 1.06 | -1.85% | 129,676 |
| Feb 11, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -3.57% | 241,675 |
| Feb 10, 2026 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | - | 45,587 |
| Feb 9, 2026 | 1.14 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 113,258 |
| Feb 6, 2026 | 1.05 | 1.16 | 1.05 | 1.13 | 1.13 | 8.65% | 148,457 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.02 | 1.04 | 1.04 | -10.34% | 312,270 |
| Feb 4, 2026 | 1.24 | 1.25 | 1.15 | 1.16 | 1.16 | -5.69% | 218,881 |
| Feb 3, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | - | 165,905 |
| Feb 2, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 123,687 |
| Jan 30, 2026 | 1.31 | 1.32 | 1.23 | 1.25 | 1.25 | -4.58% | 259,824 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 229,415 |
| Jan 28, 2026 | 1.33 | 1.41 | 1.31 | 1.37 | 1.37 | 2.24% | 133,837 |
| Jan 27, 2026 | 1.30 | 1.38 | 1.28 | 1.34 | 1.34 | 3.88% | 186,178 |
| Jan 26, 2026 | 1.35 | 1.38 | 1.27 | 1.29 | 1.29 | -6.52% | 319,075 |
| Jan 23, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -2.82% | 92,538 |
| Jan 22, 2026 | 1.43 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 192,631 |
| Jan 21, 2026 | 1.38 | 1.43 | 1.35 | 1.40 | 1.40 | 1.45% | 234,267 |
| Jan 20, 2026 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | -2.13% | 146,213 |
| Jan 16, 2026 | 1.34 | 1.43 | 1.34 | 1.41 | 1.41 | 5.22% | 140,415 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 202,186 |
| Jan 14, 2026 | 1.38 | 1.42 | 1.34 | 1.38 | 1.38 | 0.73% | 316,115 |
| Jan 13, 2026 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | - | 76,056 |
| Jan 12, 2026 | 1.38 | 1.39 | 1.33 | 1.37 | 1.37 | 1.48% | 152,975 |
| Jan 9, 2026 | 1.43 | 1.44 | 1.35 | 1.35 | 1.35 | -6.25% | 142,057 |
| Jan 8, 2026 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -1.37% | 193,547 |