Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
1.120
-0.020 (-1.75%)
At close: Apr 10, 2026, 4:00 PM EDT
1.130
+0.010 (0.89%)
After-hours: Apr 10, 2026, 7:20 PM EDT
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 103,872 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 162,413 |
| Apr 8, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 109,579 |
| Apr 7, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | - | 83,469 |
| Apr 6, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | - | 133,796 |
| Apr 2, 2026 | 1.13 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 363,415 |
| Apr 1, 2026 | 1.21 | 1.23 | 1.14 | 1.15 | 1.15 | -2.54% | 165,801 |
| Mar 31, 2026 | 1.10 | 1.20 | 1.08 | 1.18 | 1.18 | 6.31% | 201,855 |
| Mar 30, 2026 | 1.14 | 1.16 | 1.09 | 1.11 | 1.11 | -1.77% | 174,386 |
| Mar 27, 2026 | 1.13 | 1.16 | 1.06 | 1.13 | 1.13 | -6.61% | 257,253 |
| Mar 26, 2026 | 1.22 | 1.23 | 1.00 | 1.21 | 1.21 | 0.83% | 3,955,702 |
| Mar 25, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 109,875 |
| Mar 24, 2026 | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -3.31% | 102,721 |
| Mar 23, 2026 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 60,471 |
| Mar 20, 2026 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -1.64% | 150,466 |
| 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% | 190,592 |
| Mar 17, 2026 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 91,993 |
| 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% | 137,232 |
| Mar 11, 2026 | 1.21 | 1.26 | 1.20 | 1.23 | 1.23 | - | 143,780 |
| Mar 10, 2026 | 1.17 | 1.25 | 1.15 | 1.23 | 1.23 | 2.50% | 344,085 |
| 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% | 115,529 |
| Mar 4, 2026 | 1.13 | 1.18 | 1.10 | 1.17 | 1.17 | 2.63% | 92,261 |
| Mar 3, 2026 | 1.12 | 1.15 | 1.09 | 1.14 | 1.14 | -2.56% | 96,149 |
| Mar 2, 2026 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | -0.85% | 105,190 |
| Feb 27, 2026 | 1.14 | 1.19 | 1.13 | 1.18 | 1.18 | 2.61% | 104,536 |
| Feb 26, 2026 | 1.16 | 1.22 | 1.13 | 1.15 | 1.15 | -2.54% | 399,352 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 80,883 |
| 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 | - | 106,473 |
| Feb 20, 2026 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 63,302 |
| Feb 19, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 74,547 |
| Feb 18, 2026 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 161,693 |
| 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% | 130,833 |
| 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 | - | 45,591 |
| Feb 9, 2026 | 1.14 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 114,394 |
| Feb 6, 2026 | 1.05 | 1.16 | 1.05 | 1.13 | 1.13 | 8.65% | 149,617 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.02 | 1.04 | 1.04 | -10.34% | 313,560 |
| Feb 4, 2026 | 1.24 | 1.25 | 1.15 | 1.16 | 1.16 | -5.69% | 218,893 |
| Feb 3, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | - | 181,635 |
| 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% | 265,330 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 229,415 |