Soligenix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	2.17	2.22	2.13	2.15	2.15	-2.71%	11,474
Mar 28, 2025	2.22	2.28	2.10	2.21	2.21	-2.64%	61,177
Mar 27, 2025	2.31	2.31	2.10	2.27	2.27	-2.58%	39,733
Mar 26, 2025	2.41	2.41	2.27	2.33	2.33	-1.69%	116,226
Mar 25, 2025	2.30	2.39	2.26	2.37	2.37	3.49%	79,102
Mar 24, 2025	2.32	2.34	2.26	2.29	2.29	-4.18%	23,381
Mar 21, 2025	2.26	2.39	2.25	2.39	2.39	0.42%	72,545
Mar 20, 2025	2.33	2.38	2.30	2.38	2.38	2.15%	7,151
Mar 19, 2025	2.34	2.37	2.29	2.33	2.33	-0.72%	11,418
Mar 18, 2025	2.36	2.38	2.30	2.35	2.35	-0.42%	13,843
Mar 17, 2025	2.27	2.38	2.25	2.36	2.36	2.48%	15,577
Mar 14, 2025	2.28	2.30	2.26	2.30	2.30	-	9,174
Mar 13, 2025	2.26	2.33	2.25	2.30	2.30	-0.86%	10,821
Mar 12, 2025	2.25	2.32	2.24	2.32	2.32	2.79%	10,847
Mar 11, 2025	2.23	2.28	2.21	2.26	2.26	-0.13%	17,533
Mar 10, 2025	2.30	2.40	2.25	2.26	2.26	-4.48%	24,567
Mar 7, 2025	2.29	2.37	2.29	2.37	2.37	1.55%	10,650
Mar 6, 2025	2.27	2.35	2.19	2.33	2.33	2.64%	21,281
Mar 5, 2025	2.25	2.27	2.14	2.27	2.27	3.18%	11,163
Mar 4, 2025	2.16	2.22	2.10	2.20	2.20	-	55,258
Mar 3, 2025	2.32	2.32	2.18	2.20	2.20	-4.76%	21,790
Feb 28, 2025	2.26	2.32	2.18	2.31	2.31	2.67%	32,252
Feb 27, 2025	2.35	2.36	2.22	2.25	2.25	-1.32%	20,575
Feb 26, 2025	2.26	2.32	2.26	2.28	2.28	0.88%	28,492
Feb 25, 2025	2.43	2.43	2.22	2.26	2.26	-3.83%	35,452
Feb 24, 2025	2.45	2.50	2.32	2.35	2.35	-3.29%	144,116
Feb 21, 2025	2.46	2.46	2.41	2.43	2.43	-0.41%	15,510
Feb 20, 2025	2.46	2.46	2.35	2.44	2.44	0.41%	10,474
Feb 19, 2025	2.38	2.46	2.38	2.43	2.43	-0.41%	6,614
Feb 18, 2025	2.47	2.47	2.35	2.44	2.44	2.09%	22,682
Feb 14, 2025	2.43	2.46	2.31	2.39	2.39	-2.85%	40,584
Feb 13, 2025	2.33	2.60	2.30	2.46	2.46	6.96%	60,073
Feb 12, 2025	2.30	2.36	2.25	2.30	2.30	-	14,950
Feb 11, 2025	2.34	2.35	2.29	2.30	2.30	-2.13%	27,404
Feb 10, 2025	2.33	2.38	2.29	2.35	2.35	1.73%	16,652
Feb 7, 2025	2.30	2.43	2.25	2.31	2.31	-1.70%	44,114
Feb 6, 2025	2.32	2.39	2.23	2.35	2.35	1.73%	58,755
Feb 5, 2025	2.28	2.37	2.28	2.31	2.31	1.32%	20,855
Feb 4, 2025	2.27	2.35	2.16	2.28	2.28	-	30,057
Feb 3, 2025	2.32	2.35	2.21	2.28	2.28	-2.15%	52,932
Jan 31, 2025	2.31	2.41	2.24	2.33	2.33	0.87%	26,523
Jan 30, 2025	2.45	2.45	2.26	2.31	2.31	-4.55%	35,322
Jan 29, 2025	2.45	2.51	2.37	2.42	2.42	0.25%	25,034
Jan 28, 2025	2.55	2.55	2.38	2.41	2.41	-3.05%	32,926
Jan 27, 2025	2.59	2.59	2.43	2.49	2.49	-2.73%	38,352
Jan 24, 2025	2.57	2.63	2.47	2.56	2.56	1.99%	42,269
Jan 23, 2025	2.47	2.52	2.33	2.51	2.51	2.03%	33,906
Jan 22, 2025	2.41	2.68	2.37	2.46	2.46	2.50%	104,985
Jan 21, 2025	2.37	2.46	2.23	2.40	2.40	2.13%	87,886
Jan 17, 2025	2.30	2.39	2.22	2.35	2.35	3.52%	103,580