Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
1.250
-0.020 (-1.57%)
Jul 30, 2025, 4:00 PM - Market closed
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1.29 | 1.31 | 1.25 | 1.25 | - | -1.57% | 55,436 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.18 | 1.27 | 1.27 | -0.78% | 390,613 |
| Jul 28, 2025 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -3.03% | 49,202 |
| Jul 25, 2025 | 1.40 | 1.41 | 1.28 | 1.32 | 1.32 | -5.04% | 286,613 |
| Jul 24, 2025 | 1.39 | 1.45 | 1.34 | 1.39 | 1.39 | -2.11% | 169,062 |
| Jul 23, 2025 | 1.41 | 1.45 | 1.39 | 1.42 | 1.42 | 0.71% | 147,982 |
| Jul 22, 2025 | 1.36 | 1.44 | 1.34 | 1.41 | 1.41 | 1.44% | 128,166 |
| Jul 21, 2025 | 1.36 | 1.46 | 1.36 | 1.39 | 1.39 | 2.21% | 148,904 |
| Jul 18, 2025 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | - | 246,467 |
| Jul 17, 2025 | 1.36 | 1.40 | 1.32 | 1.36 | 1.36 | 2.26% | 70,764 |
| Jul 16, 2025 | 1.25 | 1.37 | 1.25 | 1.33 | 1.33 | 6.40% | 119,789 |
| Jul 15, 2025 | 1.33 | 1.35 | 1.25 | 1.25 | 1.25 | -8.09% | 146,124 |
| Jul 14, 2025 | 1.28 | 1.38 | 1.25 | 1.36 | 1.36 | 7.09% | 260,917 |
| Jul 11, 2025 | 1.27 | 1.30 | 1.24 | 1.27 | 1.27 | - | 124,338 |
| Jul 10, 2025 | 1.25 | 1.39 | 1.25 | 1.27 | 1.27 | 1.60% | 570,100 |
| Jul 9, 2025 | 1.23 | 1.30 | 1.20 | 1.25 | 1.25 | 2.46% | 219,273 |
| Jul 8, 2025 | 1.12 | 1.29 | 1.09 | 1.22 | 1.22 | 8.93% | 344,562 |
| Jul 7, 2025 | 1.19 | 1.20 | 1.11 | 1.12 | 1.12 | -6.67% | 383,217 |
| Jul 3, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -4.76% | 291,008 |
| Jul 2, 2025 | 1.24 | 1.33 | 1.20 | 1.26 | 1.26 | -10.64% | 963,753 |
| Jul 1, 2025 | 1.50 | 1.88 | 1.31 | 1.41 | 1.41 | 7.63% | 48,438,068 |
| Jun 30, 2025 | 1.36 | 1.36 | 1.26 | 1.31 | 1.31 | -3.68% | 79,553 |
| Jun 27, 2025 | 1.37 | 1.52 | 1.32 | 1.36 | 1.36 | -0.73% | 367,666 |
| Jun 26, 2025 | 1.36 | 1.37 | 1.31 | 1.37 | 1.37 | 1.48% | 97,819 |
| Jun 25, 2025 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | 1.50% | 91,076 |
| Jun 24, 2025 | 1.37 | 1.40 | 1.32 | 1.33 | 1.33 | -19.39% | 1,974,149 |
| Jun 23, 2025 | 1.70 | 1.77 | 1.65 | 1.65 | 1.65 | -2.94% | 48,074 |
| Jun 20, 2025 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | -4.76% | 32,744 |
| Jun 18, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.83% | 7,710 |
| Jun 17, 2025 | 1.80 | 1.83 | 1.77 | 1.80 | 1.80 | - | 23,398 |
| Jun 16, 2025 | 1.81 | 1.84 | 1.79 | 1.80 | 1.80 | - | 26,847 |
| Jun 13, 2025 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -2.17% | 15,440 |
| Jun 12, 2025 | 1.84 | 1.89 | 1.82 | 1.84 | 1.84 | -2.65% | 11,786 |
| Jun 11, 2025 | 1.86 | 1.89 | 1.82 | 1.89 | 1.89 | 1.07% | 54,331 |
| Jun 10, 2025 | 1.91 | 1.95 | 1.86 | 1.87 | 1.87 | 0.86% | 55,550 |
| Jun 9, 2025 | 1.92 | 1.93 | 1.83 | 1.85 | 1.85 | -3.94% | 27,175 |
| Jun 6, 2025 | 1.84 | 1.94 | 1.84 | 1.93 | 1.93 | 4.89% | 32,687 |
| Jun 5, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -3.16% | 27,975 |
| Jun 4, 2025 | 1.92 | 1.94 | 1.88 | 1.90 | 1.90 | -2.56% | 13,157 |
| Jun 3, 2025 | 1.90 | 1.96 | 1.86 | 1.95 | 1.95 | 3.17% | 13,161 |
| Jun 2, 2025 | 1.97 | 1.97 | 1.87 | 1.89 | 1.89 | - | 10,528 |
| 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 |