Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
3.310
-0.050 (-1.49%)
Nov 22, 2024, 4:00 PM EST - Market closed
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.36 | 3.41 | 3.28 | 3.31 | 3.31 | -1.49% | 27,880 |
| Nov 21, 2024 | 3.51 | 3.51 | 3.36 | 3.36 | 3.36 | -4.27% | 11,135 |
| Nov 20, 2024 | 3.51 | 3.53 | 3.41 | 3.51 | 3.51 | -0.57% | 22,373 |
| Nov 19, 2024 | 3.49 | 3.61 | 3.43 | 3.53 | 3.53 | 0.28% | 11,589 |
| Nov 18, 2024 | 3.53 | 3.60 | 3.47 | 3.52 | 3.52 | -0.56% | 19,840 |
| Nov 15, 2024 | 3.68 | 3.68 | 3.51 | 3.54 | 3.54 | -3.80% | 16,193 |
| Nov 14, 2024 | 3.63 | 3.71 | 3.50 | 3.68 | 3.68 | 1.38% | 17,328 |
| Nov 13, 2024 | 3.69 | 3.74 | 3.57 | 3.63 | 3.63 | -0.55% | 29,243 |
| Nov 12, 2024 | 3.60 | 3.70 | 3.55 | 3.65 | 3.65 | 1.67% | 37,546 |
| Nov 11, 2024 | 3.53 | 3.87 | 3.41 | 3.59 | 3.59 | 2.57% | 216,239 |
| Nov 8, 2024 | 3.47 | 3.57 | 3.41 | 3.50 | 3.50 | 0.86% | 29,887 |
| Nov 7, 2024 | 3.51 | 3.69 | 3.46 | 3.47 | 3.47 | -0.86% | 27,714 |
| Nov 6, 2024 | 3.75 | 3.75 | 3.50 | 3.50 | 3.50 | -3.31% | 33,631 |
| Nov 5, 2024 | 3.63 | 3.72 | 3.61 | 3.62 | 3.62 | -0.82% | 13,399 |
| Nov 4, 2024 | 3.84 | 3.84 | 3.59 | 3.65 | 3.65 | -5.44% | 44,293 |
| Nov 1, 2024 | 3.71 | 3.86 | 3.62 | 3.86 | 3.86 | 5.18% | 68,702 |
| Oct 31, 2024 | 3.77 | 3.82 | 3.60 | 3.67 | 3.67 | -1.61% | 41,277 |
| Oct 30, 2024 | 3.80 | 3.80 | 3.66 | 3.73 | 3.73 | -1.84% | 19,986 |
| Oct 29, 2024 | 3.97 | 3.97 | 3.78 | 3.80 | 3.80 | -4.04% | 15,306 |
| Oct 28, 2024 | 3.93 | 3.99 | 3.70 | 3.96 | 3.96 | 2.06% | 51,193 |
| Oct 25, 2024 | 3.74 | 3.91 | 3.67 | 3.88 | 3.88 | 4.30% | 61,946 |
| Oct 24, 2024 | 3.59 | 3.75 | 3.51 | 3.72 | 3.72 | 3.91% | 65,970 |
| Oct 23, 2024 | 3.68 | 3.71 | 3.55 | 3.58 | 3.58 | -4.53% | 59,005 |
| Oct 22, 2024 | 3.61 | 3.83 | 3.61 | 3.75 | 3.75 | 4.46% | 110,921 |
| Oct 21, 2024 | 3.80 | 3.90 | 3.50 | 3.59 | 3.59 | -7.12% | 169,444 |
| Oct 18, 2024 | 3.61 | 3.87 | 3.50 | 3.87 | 3.87 | 6.47% | 125,114 |
| Oct 17, 2024 | 3.55 | 3.65 | 3.53 | 3.63 | 3.63 | 2.83% | 39,494 |
| Oct 16, 2024 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | -1.94% | 27,376 |
| Oct 15, 2024 | 3.60 | 3.65 | 3.55 | 3.60 | 3.60 | 2.27% | 46,955 |
| Oct 14, 2024 | 3.91 | 3.91 | 3.50 | 3.52 | 3.52 | -9.74% | 139,571 |
| Oct 11, 2024 | 3.97 | 4.00 | 3.76 | 3.90 | 3.90 | -2.26% | 103,711 |
| Oct 10, 2024 | 4.00 | 4.08 | 3.90 | 3.99 | 3.99 | -0.50% | 62,052 |
| Oct 9, 2024 | 4.01 | 4.29 | 3.98 | 4.01 | 4.01 | -0.74% | 144,554 |
| Oct 8, 2024 | 4.22 | 4.22 | 3.97 | 4.04 | 4.04 | -4.49% | 63,084 |
| Oct 7, 2024 | 3.85 | 4.45 | 3.85 | 4.23 | 4.23 | 9.30% | 341,274 |
| Oct 4, 2024 | 3.90 | 4.00 | 3.66 | 3.87 | 3.87 | -2.03% | 149,059 |
| Oct 3, 2024 | 4.14 | 4.18 | 3.86 | 3.95 | 3.95 | -18.89% | 506,954 |
| Oct 2, 2024 | 3.74 | 4.87 | 3.66 | 4.87 | 4.87 | 28.16% | 2,459,630 |
| Oct 1, 2024 | 3.99 | 3.99 | 3.75 | 3.80 | 3.80 | -4.28% | 46,591 |
| Sep 30, 2024 | 3.76 | 4.13 | 3.76 | 3.97 | 3.97 | 5.59% | 100,384 |
| Sep 27, 2024 | 3.89 | 3.94 | 3.75 | 3.76 | 3.76 | -2.34% | 23,449 |
| Sep 26, 2024 | 4.04 | 4.04 | 3.77 | 3.85 | 3.85 | -3.27% | 33,070 |
| 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 |