Soligenix, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.545	0.545	0.545	0.545	8.720	2
2023-09-19	0.516	0.516	0.516	0.516	8.253	0
2023-09-18	0.500	0.521	0.500	0.521	8.333	7
2023-09-07	0.500	0.500	0.500	0.500	8.002	63
2023-09-06	0.500	0.500	0.500	0.500	7.996	61
2023-09-05	0.463	0.463	0.463	0.463	7.404	50
2023-08-17	0.470	0.470	0.431	0.433	6.925	82
2023-08-16	0.490	0.490	0.489	0.489	7.824	141
2023-08-15	0.450	0.460	0.449	0.460	7.360	388
2023-08-14	0.520	0.520	0.520	0.520	8.326	6
2023-08-11	0.515	0.515	0.515	0.515	8.240	13
2023-08-08	0.520	0.520	0.520	0.520	8.315	6
2023-07-17	0.680	0.680	0.680	0.680	10.880	4
2023-07-12	0.672	0.672	0.672	0.672	10.757	19
2023-07-11	0.740	0.740	0.679	0.716	11.456	263
2023-07-07	0.695	0.695	0.690	0.690	11.040	67
2023-07-05	0.716	0.726	0.716	0.726	11.622	304
2023-06-22	0.661	0.661	0.661	0.661	10.570	1,094
2023-06-21	0.655	0.655	0.655	0.655	10.482	13
2023-06-16	0.720	0.728	0.720	0.728	11.651	1,998
2023-06-13	0.715	0.715	0.715	0.715	11.442	41
2023-06-12	0.720	0.720	0.720	0.720	11.515	13
2023-06-07	0.736	0.736	0.736	0.736	11.776	25
2023-06-06	0.740	0.740	0.721	0.721	11.536	25
2023-06-05	0.730	0.730	0.730	0.730	11.680	163
2023-06-01	0.714	0.719	0.714	0.719	11.503	148
2023-05-31	0.730	0.730	0.719	0.719	11.496	6
2023-05-30	0.703	0.710	0.703	0.710	11.352	72
2023-05-24	0.724	0.724	0.724	0.724	11.584	31
2023-05-23	0.750	0.750	0.750	0.750	12.000	34
2023-05-11	0.782	0.782	0.782	0.782	12.507	113
2023-05-10	0.834	0.834	0.833	0.833	13.327	119
2023-05-09	0.946	0.950	0.945	0.945	15.120	266
2023-05-05	1.460	1.460	1.125	1.132	18.109	1,069
2023-05-04	3.774	4.148	2.018	2.059	32.938	3,967
2023-04-17	1.650	1.692	1.650	1.692	27.071	10
2023-04-14	1.436	1.442	1.436	1.442	23.072	50
2023-04-06	1.710	1.710	1.710	1.710	27.360	0
2023-04-05	1.870	1.877	1.870	1.875	30.003	19
2023-03-29	2.220	2.220	2.220	2.220	35.520	4
2023-03-28	2.000	2.000	2.000	2.000	32.000	1
2023-03-17	2.580	2.580	2.380	2.380	38.080	9
2023-03-15	2.820	2.820	2.810	2.810	44.960	4
2023-03-14	2.850	2.850	2.850	2.850	45.600	0
2023-03-10	3.014	3.014	3.014	3.014	48.222	2
2023-03-08	2.810	2.810	2.810	2.810	44.960	0
2023-03-01	2.963	2.963	2.870	2.870	45.918	12
2023-02-27	3.775	3.775	3.775	3.775	60.395	0
2023-02-09	6.245	6.245	6.245	6.245	99.912	0
2023-02-08	7.050	7.050	7.050	7.050	112.80	1
2023-01-30	6.890	6.890	6.890	6.890	110.23	0
2022-12-30	6.545	6.545	6.545	6.545	104.71	0
2022-12-23	9.750	9.750	9.750	9.750	156.00	0
2022-12-08	8.100	8.100	7.800	7.800	124.80	63
2022-10-06	8.820	8.820	8.820	8.820	141.12	8
2022-09-12	10.500	10.500	10.500	10.500	168.00	1
2022-08-31	11.663	11.663	11.663	11.663	186.60	2
2022-08-18	12.492	12.492	12.000	12.000	192.00	3
2022-08-15	12.900	12.900	12.900	12.900	206.40	1
2022-08-12	13.500	13.500	13.500	13.500	216.00	1

← NewerPage 10 of 12 · 673 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.