Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
1.650
-0.050 (-2.94%)
At close: Oct 21, 2025, 4:00 PM EDT
1.640
-0.010 (-0.61%)
After-hours: Oct 21, 2025, 7:18 PM EDT
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | -2.94% | 224,831 |
| Oct 20, 2025 | 1.64 | 1.76 | 1.64 | 1.70 | 1.70 | 3.03% | 414,889 |
| Oct 17, 2025 | 1.51 | 1.66 | 1.51 | 1.65 | 1.65 | 6.45% | 485,286 |
| Oct 16, 2025 | 1.60 | 1.63 | 1.51 | 1.55 | 1.55 | -1.90% | 426,827 |
| Oct 15, 2025 | 1.62 | 1.66 | 1.56 | 1.58 | 1.58 | -3.07% | 431,362 |
| Oct 14, 2025 | 1.72 | 1.73 | 1.59 | 1.63 | 1.63 | -5.23% | 594,399 |
| Oct 13, 2025 | 1.67 | 1.73 | 1.66 | 1.72 | 1.72 | 2.38% | 483,316 |
| Oct 10, 2025 | 1.77 | 1.80 | 1.61 | 1.68 | 1.68 | -6.15% | 1,740,405 |
| Oct 9, 2025 | 1.85 | 1.97 | 1.78 | 1.79 | 1.79 | -1.10% | 1,659,220 |
| Oct 8, 2025 | 1.64 | 1.95 | 1.55 | 1.81 | 1.81 | 10.37% | 4,375,555 |
| Oct 7, 2025 | 1.56 | 1.88 | 1.51 | 1.64 | 1.64 | 19.71% | 18,903,545 |
| Oct 6, 2025 | 1.42 | 1.47 | 1.33 | 1.37 | 1.37 | -0.72% | 1,391,920 |
| Oct 3, 2025 | 1.32 | 1.48 | 1.27 | 1.38 | 1.38 | 7.81% | 2,391,225 |
| Oct 2, 2025 | 1.33 | 1.36 | 1.25 | 1.28 | 1.28 | 3.23% | 3,787,942 |
| Oct 1, 2025 | 1.13 | 1.26 | 1.13 | 1.24 | 1.24 | 6.90% | 2,352,820 |
| Sep 30, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 4.50% | 1,122,959 |
| Sep 29, 2025 | 1.26 | 1.26 | 1.11 | 1.11 | 1.11 | -7.50% | 1,521,983 |
| Sep 26, 2025 | 1.19 | 1.29 | 1.16 | 1.20 | 1.20 | -25.93% | 6,820,278 |
| Sep 25, 2025 | 1.79 | 1.80 | 1.61 | 1.62 | 1.62 | -11.48% | 1,003,498 |
| Sep 24, 2025 | 1.97 | 2.00 | 1.83 | 1.83 | 1.83 | -6.15% | 889,873 |
| Sep 23, 2025 | 2.16 | 2.18 | 1.81 | 1.95 | 1.95 | -16.31% | 8,052,480 |
| Sep 22, 2025 | 2.55 | 2.57 | 2.32 | 2.33 | 2.33 | -13.38% | 351,253 |
| Sep 19, 2025 | 2.80 | 2.82 | 2.62 | 2.69 | 2.69 | -2.54% | 398,399 |
| Sep 18, 2025 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | -1.78% | 157,979 |
| Sep 17, 2025 | 2.79 | 2.84 | 2.78 | 2.81 | 2.81 | 0.72% | 59,473 |
| Sep 16, 2025 | 2.82 | 2.86 | 2.77 | 2.79 | 2.79 | 1.45% | 129,996 |
| Sep 15, 2025 | 2.86 | 2.92 | 2.75 | 2.75 | 2.75 | -5.82% | 184,386 |
| Sep 12, 2025 | 2.80 | 2.98 | 2.74 | 2.92 | 2.92 | 5.04% | 218,403 |
| Sep 11, 2025 | 2.78 | 2.90 | 2.73 | 2.78 | 2.78 | - | 136,531 |
| 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 |