Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
1.890
-0.030 (-1.56%)
At close: May 30, 2025, 4:00 PM
1.949
+0.059 (3.14%)
After-hours: May 30, 2025, 7:35 PM EDT
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -1.56% | 13,789 |
| May 29, 2025 | 1.93 | 1.96 | 1.85 | 1.92 | 1.92 | -0.52% | 11,608 |
| May 28, 2025 | 1.89 | 1.96 | 1.86 | 1.93 | 1.93 | 1.05% | 12,280 |
| May 27, 2025 | 1.82 | 1.91 | 1.81 | 1.91 | 1.91 | 5.52% | 17,115 |
| May 23, 2025 | 1.83 | 1.87 | 1.81 | 1.81 | 1.81 | -1.09% | 9,930 |
| May 22, 2025 | 1.89 | 1.95 | 1.83 | 1.83 | 1.83 | -2.66% | 26,990 |
| May 21, 2025 | 1.85 | 1.94 | 1.85 | 1.88 | 1.88 | -4.57% | 18,000 |
| May 20, 2025 | 1.89 | 1.98 | 1.89 | 1.97 | 1.97 | 4.79% | 30,849 |
| May 19, 2025 | 1.90 | 1.90 | 1.82 | 1.88 | 1.88 | 1.08% | 11,337 |
| May 16, 2025 | 1.91 | 1.92 | 1.86 | 1.86 | 1.86 | -2.11% | 21,768 |
| May 15, 2025 | 1.93 | 1.94 | 1.87 | 1.90 | 1.90 | - | 13,118 |
| May 14, 2025 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | 1.60% | 15,262 |
| May 13, 2025 | 1.96 | 1.99 | 1.87 | 1.87 | 1.87 | -4.35% | 38,306 |
| May 12, 2025 | 2.00 | 2.00 | 1.91 | 1.96 | 1.96 | -1.26% | 8,767 |
| May 9, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 0.51% | 21,248 |
| May 8, 2025 | 1.90 | 1.99 | 1.83 | 1.97 | 1.97 | - | 15,696 |
| May 7, 2025 | 1.93 | 1.98 | 1.87 | 1.97 | 1.97 | 4.23% | 18,393 |
| May 6, 2025 | 1.96 | 1.96 | 1.85 | 1.89 | 1.89 | -1.56% | 26,342 |
| May 5, 2025 | 1.95 | 2.00 | 1.90 | 1.92 | 1.92 | -0.21% | 29,957 |
| May 2, 2025 | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | 0.21% | 12,940 |
| May 1, 2025 | 1.96 | 2.00 | 1.92 | 1.92 | 1.92 | -2.54% | 33,395 |
| Apr 30, 2025 | 2.00 | 2.00 | 1.90 | 1.97 | 1.97 | -0.51% | 7,824 |
| Apr 29, 2025 | 2.04 | 2.10 | 1.94 | 1.98 | 1.98 | -4.35% | 56,234 |
| Apr 28, 2025 | 2.24 | 2.24 | 2.02 | 2.07 | 2.07 | -4.61% | 41,132 |
| Apr 25, 2025 | 2.19 | 2.19 | 2.08 | 2.17 | 2.17 | 0.70% | 19,576 |
| Apr 24, 2025 | 2.04 | 2.21 | 2.04 | 2.16 | 2.16 | 4.11% | 57,874 |
| Apr 23, 2025 | 2.08 | 2.10 | 2.03 | 2.07 | 2.07 | 0.24% | 21,918 |
| Apr 22, 2025 | 2.06 | 2.09 | 2.02 | 2.07 | 2.07 | -0.24% | 11,113 |
| Apr 21, 2025 | 2.09 | 2.09 | 1.97 | 2.07 | 2.07 | -1.43% | 52,991 |
| Apr 17, 2025 | 2.11 | 2.11 | 2.00 | 2.10 | 2.10 | 1.94% | 30,763 |
| Apr 16, 2025 | 2.08 | 2.11 | 1.96 | 2.06 | 2.06 | 3.00% | 112,038 |
| Apr 15, 2025 | 1.89 | 2.07 | 1.87 | 2.00 | 2.00 | 2.04% | 111,766 |
| Apr 14, 2025 | 2.02 | 2.13 | 1.85 | 1.96 | 1.96 | -9.89% | 3,231,728 |
| Apr 11, 2025 | 1.96 | 2.23 | 1.96 | 2.18 | 2.18 | 15.08% | 49,839 |
| Apr 10, 2025 | 1.95 | 1.95 | 1.86 | 1.89 | 1.89 | -3.08% | 27,238 |
| Apr 9, 2025 | 1.77 | 1.96 | 1.77 | 1.95 | 1.95 | 6.56% | 34,453 |
| Apr 8, 2025 | 1.89 | 1.95 | 1.83 | 1.83 | 1.83 | -2.14% | 21,425 |
| Apr 7, 2025 | 1.84 | 1.89 | 1.78 | 1.87 | 1.87 | 1.63% | 30,253 |
| Apr 4, 2025 | 2.07 | 2.08 | 1.68 | 1.84 | 1.84 | -11.54% | 53,214 |
| Apr 3, 2025 | 2.13 | 2.14 | 2.05 | 2.08 | 2.08 | -5.88% | 25,933 |
| Apr 2, 2025 | 2.19 | 2.24 | 2.17 | 2.21 | 2.21 | - | 10,858 |
| Apr 1, 2025 | 2.25 | 2.28 | 2.15 | 2.21 | 2.21 | 2.79% | 14,117 |
| Mar 31, 2025 | 2.17 | 2.22 | 2.13 | 2.15 | 2.15 | -2.71% | 11,499 |
| 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 |