Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
1.580
-0.050 (-3.07%)
At close: Oct 15, 2025, 4:00 PM EDT
1.580
0.00 (0.00%)
Pre-market: Oct 16, 2025, 4:42 AM EDT

Soligenix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20251.621.661.561.581.58-3.07%431,362
Oct 14, 20251.721.731.591.631.63-5.23%594,399
Oct 13, 20251.671.731.661.721.722.38%483,316
Oct 10, 20251.771.801.611.681.68-6.15%1,740,405
Oct 9, 20251.851.971.781.791.79-1.10%1,659,220
Oct 8, 20251.641.951.551.811.8110.37%4,375,555
Oct 7, 20251.561.881.511.641.6419.71%18,903,545
Oct 6, 20251.421.471.331.371.37-0.72%1,391,920
Oct 3, 20251.321.481.271.381.387.81%2,391,225
Oct 2, 20251.331.361.251.281.283.23%3,787,942
Oct 1, 20251.131.261.131.241.246.90%2,352,820
Sep 30, 20251.111.171.111.161.164.50%1,122,959
Sep 29, 20251.261.261.111.111.11-7.50%1,521,983
Sep 26, 20251.191.291.161.201.20-25.93%6,820,278
Sep 25, 20251.791.801.611.621.62-11.48%1,003,498
Sep 24, 20251.972.001.831.831.83-6.15%889,873
Sep 23, 20252.162.181.811.951.95-16.31%8,052,480
Sep 22, 20252.552.572.322.332.33-13.38%351,253
Sep 19, 20252.802.822.622.692.69-2.54%398,399
Sep 18, 20252.862.862.762.762.76-1.78%157,979
Sep 17, 20252.792.842.782.812.810.72%59,473
Sep 16, 20252.822.862.772.792.791.45%129,996
Sep 15, 20252.862.922.752.752.75-5.82%184,386
Sep 12, 20252.802.982.742.922.925.04%218,403
Sep 11, 20252.782.902.732.782.78-136,531
Sep 10, 20252.722.822.692.782.783.73%149,246
Sep 9, 20252.592.782.582.682.680.75%193,329
Sep 8, 20252.822.852.652.662.66-6.99%359,966
Sep 5, 20253.073.072.862.862.86-5.92%234,583
Sep 4, 20252.903.112.723.043.04-1.30%4,947,649
Sep 3, 20252.963.092.963.083.08-0.96%314,867
Sep 2, 20253.083.222.983.113.110.32%225,770
Aug 29, 20253.013.122.913.103.101.31%257,801
Aug 28, 20253.013.162.993.063.062.00%304,545
Aug 27, 20253.083.192.973.003.00-4.46%330,221
Aug 26, 20253.073.363.073.143.140.32%361,078
Aug 25, 20253.343.363.093.133.13-7.40%472,282
Aug 22, 20253.253.443.213.383.380.60%603,996
Aug 21, 20253.453.723.323.363.36-6.93%679,822
Aug 20, 20253.833.943.333.613.61-2.43%3,057,751
Aug 19, 20254.114.303.463.703.70-25.40%4,313,019
Aug 18, 20253.806.233.574.964.9678.42%183,254,520
Aug 15, 20252.822.872.682.782.78-5.44%284,204
Aug 14, 20252.552.992.492.942.9420.00%794,294
Aug 13, 20252.492.542.402.452.45-4.30%387,774
Aug 12, 20252.512.592.362.562.564.92%422,731
Aug 11, 20252.782.852.322.442.44-15.86%954,275
Aug 8, 20253.213.602.852.902.90-11.85%1,018,935
Aug 7, 20253.223.753.223.293.292.81%2,171,178
Aug 6, 20252.983.352.833.203.207.38%1,681,760