Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
0.3181
-0.0269 (-7.80%)
At close: May 5, 2026, 4:00 PM EDT
0.3201
+0.0020 (0.63%)
After-hours: May 5, 2026, 7:56 PM EDT
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -7.80% | 1,338,061 |
| May 4, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 796,697 |
| May 1, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 925,262 |
| Apr 30, 2026 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 2.07% | 1,513,536 |
| Apr 29, 2026 | 0.42 | 0.42 | 0.33 | 0.34 | 0.34 | -19.70% | 3,883,400 |
| Apr 28, 2026 | 0.61 | 0.63 | 0.37 | 0.42 | 0.42 | -70.25% | 15,240,764 |
| Apr 27, 2026 | 1.41 | 1.43 | 1.38 | 1.42 | 1.42 | 1.80% | 115,724 |
| Apr 24, 2026 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 64,181 |
| Apr 23, 2026 | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | 2.24% | 139,234 |
| Apr 22, 2026 | 1.33 | 1.36 | 1.30 | 1.34 | 1.34 | - | 160,923 |
| Apr 21, 2026 | 1.41 | 1.43 | 1.32 | 1.34 | 1.34 | -2.90% | 313,445 |
| Apr 20, 2026 | 1.29 | 1.42 | 1.26 | 1.38 | 1.38 | 10.40% | 917,631 |
| Apr 17, 2026 | 1.18 | 1.25 | 1.17 | 1.25 | 1.25 | 6.84% | 574,715 |
| Apr 16, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 182,610 |
| Apr 15, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 182,532 |
| Apr 14, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 93,012 |
| Apr 13, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 166,088 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 104,059 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 162,414 |
| Apr 8, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 114,687 |
| Apr 7, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | - | 86,660 |
| Apr 6, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | - | 136,459 |
| Apr 2, 2026 | 1.13 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 379,587 |
| Apr 1, 2026 | 1.21 | 1.23 | 1.14 | 1.15 | 1.15 | -2.54% | 166,512 |
| Mar 31, 2026 | 1.10 | 1.20 | 1.08 | 1.18 | 1.18 | 6.31% | 202,063 |
| Mar 30, 2026 | 1.14 | 1.16 | 1.09 | 1.11 | 1.11 | -1.77% | 175,978 |
| Mar 27, 2026 | 1.13 | 1.16 | 1.06 | 1.13 | 1.13 | -6.61% | 266,526 |
| Mar 26, 2026 | 1.22 | 1.23 | 1.00 | 1.21 | 1.21 | 0.83% | 4,004,819 |
| Mar 25, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 110,116 |
| Mar 24, 2026 | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -3.31% | 121,480 |
| Mar 23, 2026 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 60,489 |
| Mar 20, 2026 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -1.64% | 150,466 |
| Mar 19, 2026 | 1.20 | 1.24 | 1.15 | 1.22 | 1.22 | - | 119,761 |
| Mar 18, 2026 | 1.26 | 1.32 | 1.21 | 1.22 | 1.22 | -3.17% | 190,592 |
| Mar 17, 2026 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 91,993 |
| Mar 16, 2026 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | - | 152,182 |
| Mar 13, 2026 | 1.23 | 1.29 | 1.21 | 1.23 | 1.23 | 0.82% | 175,719 |
| Mar 12, 2026 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 137,232 |
| Mar 11, 2026 | 1.21 | 1.26 | 1.20 | 1.23 | 1.23 | - | 143,780 |
| Mar 10, 2026 | 1.17 | 1.25 | 1.15 | 1.23 | 1.23 | 2.50% | 344,085 |
| Mar 9, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 92,174 |
| Mar 6, 2026 | 1.15 | 1.20 | 1.12 | 1.19 | 1.19 | 3.48% | 93,305 |
| Mar 5, 2026 | 1.17 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 115,529 |
| Mar 4, 2026 | 1.13 | 1.18 | 1.10 | 1.17 | 1.17 | 2.63% | 92,261 |
| Mar 3, 2026 | 1.12 | 1.15 | 1.09 | 1.14 | 1.14 | -2.56% | 96,149 |
| Mar 2, 2026 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | -0.85% | 105,190 |
| Feb 27, 2026 | 1.14 | 1.19 | 1.13 | 1.18 | 1.18 | 2.61% | 104,536 |
| Feb 26, 2026 | 1.16 | 1.22 | 1.13 | 1.15 | 1.15 | -2.54% | 399,352 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 80,883 |
| Feb 24, 2026 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | 4.55% | 90,354 |