Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
2.430
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 2.22 | 2.39 | 2.21 | 2.27 | 2.27 | - | 177,879 |
| Jan 15, 2025 | 2.36 | 2.36 | 2.03 | 2.27 | 2.27 | -13.69% | 562,721 |
| Jan 14, 2025 | 3.33 | 3.44 | 2.43 | 2.63 | 2.63 | -15.97% | 10,846,756 |
| Jan 13, 2025 | 3.21 | 3.32 | 3.09 | 3.13 | 3.13 | -2.19% | 29,611 |
| Jan 10, 2025 | 3.12 | 3.35 | 3.12 | 3.20 | 3.20 | -2.14% | 59,935 |
| Jan 8, 2025 | 3.50 | 3.68 | 3.23 | 3.27 | 3.27 | -8.91% | 66,322 |
| Jan 7, 2025 | 3.27 | 3.68 | 3.20 | 3.59 | 3.59 | 9.45% | 80,162 |
| Jan 6, 2025 | 3.06 | 3.34 | 3.06 | 3.28 | 3.28 | 4.79% | 47,786 |
| Jan 3, 2025 | 2.91 | 3.18 | 2.82 | 3.13 | 3.13 | 6.46% | 31,785 |
| Jan 2, 2025 | 2.81 | 2.94 | 2.72 | 2.94 | 2.94 | 9.09% | 46,627 |
| Dec 31, 2024 | 2.97 | 2.97 | 2.65 | 2.70 | 2.70 | -7.39% | 56,640 |
| Dec 30, 2024 | 2.86 | 2.94 | 2.77 | 2.91 | 2.91 | 0.69% | 25,326 |
| Dec 27, 2024 | 2.90 | 2.97 | 2.77 | 2.89 | 2.89 | - | 37,264 |
| Dec 26, 2024 | 2.77 | 2.90 | 2.77 | 2.89 | 2.89 | 1.05% | 20,220 |
| Dec 24, 2024 | 2.81 | 2.89 | 2.79 | 2.86 | 2.86 | 0.70% | 23,390 |
| Dec 23, 2024 | 3.00 | 3.00 | 2.80 | 2.84 | 2.84 | -3.73% | 62,270 |
| Dec 20, 2024 | 3.00 | 3.00 | 2.92 | 2.95 | 2.95 | -4.22% | 48,218 |
| Dec 19, 2024 | 3.32 | 3.32 | 3.03 | 3.08 | 3.08 | -2.53% | 22,868 |
| Dec 18, 2024 | 3.12 | 3.23 | 3.11 | 3.16 | 3.16 | 4.64% | 43,732 |
| Dec 17, 2024 | 3.10 | 3.18 | 2.98 | 3.02 | 3.02 | -0.98% | 46,698 |
| Dec 16, 2024 | 3.31 | 3.35 | 2.93 | 3.05 | 3.05 | -3.48% | 106,945 |
| Dec 13, 2024 | 3.34 | 3.34 | 3.13 | 3.16 | 3.16 | -4.53% | 31,879 |
| Dec 12, 2024 | 3.48 | 3.48 | 3.21 | 3.31 | 3.31 | -4.47% | 29,205 |
| Dec 11, 2024 | 3.48 | 3.49 | 3.36 | 3.47 | 3.47 | 0.14% | 20,833 |
| Dec 10, 2024 | 3.50 | 3.50 | 3.26 | 3.46 | 3.46 | -0.86% | 18,122 |
| Dec 9, 2024 | 3.25 | 3.55 | 3.22 | 3.49 | 3.49 | 8.05% | 57,164 |
| Dec 6, 2024 | 3.25 | 3.28 | 3.13 | 3.23 | 3.23 | 0.94% | 23,369 |
| Dec 5, 2024 | 3.23 | 3.23 | 3.11 | 3.20 | 3.20 | 1.59% | 36,371 |
| Dec 4, 2024 | 3.19 | 3.20 | 3.11 | 3.15 | 3.15 | -2.48% | 35,501 |
| Dec 3, 2024 | 3.22 | 3.31 | 3.22 | 3.23 | 3.23 | -2.71% | 59,876 |
| Dec 2, 2024 | 3.40 | 3.43 | 3.22 | 3.32 | 3.32 | -0.90% | 282,210 |
| Nov 29, 2024 | 3.32 | 3.43 | 3.30 | 3.35 | 3.35 | 0.75% | 7,460 |
| Nov 27, 2024 | 3.40 | 3.40 | 3.30 | 3.33 | 3.33 | 0.09% | 27,130 |
| Nov 26, 2024 | 3.35 | 3.47 | 3.29 | 3.32 | 3.32 | -0.54% | 23,262 |
| Nov 25, 2024 | 3.26 | 3.40 | 3.21 | 3.34 | 3.34 | 0.91% | 37,062 |
| Nov 22, 2024 | 3.36 | 3.41 | 3.28 | 3.31 | 3.31 | -1.49% | 27,933 |
| Nov 21, 2024 | 3.51 | 3.51 | 3.36 | 3.36 | 3.36 | -4.27% | 11,135 |
| Nov 20, 2024 | 3.51 | 3.53 | 3.41 | 3.51 | 3.51 | -0.57% | 22,373 |
| Nov 19, 2024 | 3.49 | 3.61 | 3.43 | 3.53 | 3.53 | 0.28% | 11,589 |
| Nov 18, 2024 | 3.53 | 3.60 | 3.47 | 3.52 | 3.52 | -0.56% | 19,840 |
| Nov 15, 2024 | 3.68 | 3.68 | 3.51 | 3.54 | 3.54 | -3.80% | 16,193 |
| Nov 14, 2024 | 3.63 | 3.71 | 3.50 | 3.68 | 3.68 | 1.38% | 17,328 |
| Nov 13, 2024 | 3.69 | 3.74 | 3.57 | 3.63 | 3.63 | -0.55% | 29,243 |
| Nov 12, 2024 | 3.60 | 3.70 | 3.55 | 3.65 | 3.65 | 1.67% | 37,546 |
| Nov 11, 2024 | 3.53 | 3.87 | 3.41 | 3.59 | 3.59 | 2.57% | 216,239 |
| Nov 8, 2024 | 3.47 | 3.57 | 3.41 | 3.50 | 3.50 | 0.86% | 29,887 |
| Nov 7, 2024 | 3.51 | 3.69 | 3.46 | 3.47 | 3.47 | -0.86% | 27,714 |
| Nov 6, 2024 | 3.75 | 3.75 | 3.50 | 3.50 | 3.50 | -3.31% | 33,631 |
| Nov 5, 2024 | 3.63 | 3.72 | 3.61 | 3.62 | 3.62 | -0.82% | 13,399 |
| Nov 4, 2024 | 3.84 | 3.84 | 3.59 | 3.65 | 3.65 | -5.44% | 44,293 |
| Nov 1, 2024 | 3.71 | 3.86 | 3.62 | 3.86 | 3.86 | 5.18% | 68,702 |
| Oct 31, 2024 | 3.77 | 3.82 | 3.60 | 3.67 | 3.67 | -1.61% | 41,277 |
| Oct 30, 2024 | 3.80 | 3.80 | 3.66 | 3.73 | 3.73 | -1.84% | 19,986 |
| Oct 29, 2024 | 3.97 | 3.97 | 3.78 | 3.80 | 3.80 | -4.04% | 15,306 |
| Oct 28, 2024 | 3.93 | 3.99 | 3.70 | 3.96 | 3.96 | 2.06% | 51,193 |
| Oct 25, 2024 | 3.74 | 3.91 | 3.67 | 3.88 | 3.88 | 4.30% | 61,946 |
| Oct 24, 2024 | 3.59 | 3.75 | 3.51 | 3.72 | 3.72 | 3.91% | 65,970 |
| Oct 23, 2024 | 3.68 | 3.71 | 3.55 | 3.58 | 3.58 | -4.53% | 59,005 |
| Oct 22, 2024 | 3.61 | 3.83 | 3.61 | 3.75 | 3.75 | 4.46% | 110,921 |
| Oct 21, 2024 | 3.80 | 3.90 | 3.50 | 3.59 | 3.59 | -7.12% | 169,444 |
| Oct 18, 2024 | 3.61 | 3.87 | 3.50 | 3.87 | 3.87 | 6.47% | 125,114 |
| Oct 17, 2024 | 3.55 | 3.65 | 3.53 | 3.63 | 3.63 | 2.83% | 39,494 |
| Oct 16, 2024 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | -1.94% | 27,376 |
| Oct 15, 2024 | 3.60 | 3.65 | 3.55 | 3.60 | 3.60 | 2.27% | 46,955 |
| Oct 14, 2024 | 3.91 | 3.91 | 3.50 | 3.52 | 3.52 | -9.74% | 139,571 |
| Oct 11, 2024 | 3.97 | 4.00 | 3.76 | 3.90 | 3.90 | -2.26% | 103,711 |
| Oct 10, 2024 | 4.00 | 4.08 | 3.90 | 3.99 | 3.99 | -0.50% | 62,052 |
| Oct 9, 2024 | 4.01 | 4.29 | 3.98 | 4.01 | 4.01 | -0.74% | 144,554 |
| Oct 8, 2024 | 4.22 | 4.22 | 3.97 | 4.04 | 4.04 | -4.49% | 63,084 |
| Oct 7, 2024 | 3.85 | 4.45 | 3.85 | 4.23 | 4.23 | 9.30% | 341,274 |
| Oct 4, 2024 | 3.90 | 4.00 | 3.66 | 3.87 | 3.87 | -2.03% | 149,059 |
| Oct 3, 2024 | 4.14 | 4.18 | 3.86 | 3.95 | 3.95 | -18.89% | 506,954 |
| Oct 2, 2024 | 3.74 | 4.87 | 3.66 | 4.87 | 4.87 | 28.16% | 2,459,630 |
| Oct 1, 2024 | 3.99 | 3.99 | 3.75 | 3.80 | 3.80 | -4.28% | 46,591 |
| Sep 30, 2024 | 3.76 | 4.13 | 3.76 | 3.97 | 3.97 | 5.59% | 100,384 |
| Sep 27, 2024 | 3.89 | 3.94 | 3.75 | 3.76 | 3.76 | -2.34% | 23,449 |