Soligenix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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