Soligenix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 12.827 | 12.827 | 12.827 | 12.827 | 205.22 | 0 |
| 2022-08-10 | 12.833 | 12.833 | 12.833 | 12.833 | 205.32 | 0 |
| 2022-08-03 | 13.875 | 13.875 | 13.875 | 13.875 | 222.00 | 1 |
| 2022-07-29 | 13.225 | 13.225 | 13.225 | 13.225 | 211.60 | 1 |
| 2022-07-28 | 13.650 | 13.650 | 13.650 | 13.650 | 218.40 | 0 |
| 2022-07-27 | 14.550 | 14.550 | 13.797 | 13.797 | 220.75 | 13 |
| 2022-07-26 | 13.269 | 13.269 | 13.269 | 13.269 | 212.30 | 15 |
| 2022-07-25 | 10.676 | 10.676 | 10.598 | 10.635 | 170.16 | 170 |
| 2022-07-20 | 13.050 | 13.050 | 11.100 | 11.100 | 177.60 | 5 |
| 2022-07-19 | 10.856 | 10.856 | 10.856 | 10.856 | 173.69 | 0 |
| 2022-07-18 | 10.199 | 10.199 | 10.199 | 10.199 | 163.18 | 1 |
| 2022-07-15 | 10.260 | 10.260 | 10.260 | 10.260 | 164.16 | 10 |
| 2022-07-13 | 9.300 | 9.300 | 9.300 | 9.300 | 148.80 | 0 |
| 2022-07-11 | 9.141 | 10.050 | 9.141 | 10.050 | 160.80 | 2 |
| 2022-06-30 | 9.000 | 9.000 | 9.000 | 9.000 | 144.00 | 9 |
| 2022-06-28 | 9.450 | 9.450 | 8.280 | 8.363 | 133.80 | 8 |
| 2022-06-15 | 8.295 | 8.295 | 8.295 | 8.295 | 132.72 | 3 |
| 2022-06-13 | 8.430 | 8.430 | 8.430 | 8.430 | 134.88 | 2 |
| 2022-05-23 | 8.523 | 8.523 | 8.523 | 8.523 | 136.37 | 0 |
| 2022-05-18 | 6.188 | 6.188 | 6.188 | 6.188 | 99.000 | 0 |
| 2022-05-13 | 5.760 | 5.760 | 5.738 | 5.738 | 91.800 | 0 |
| 2022-05-12 | 6.653 | 6.767 | 6.653 | 6.766 | 108.25 | 5 |
| 2022-05-06 | 7.665 | 7.665 | 7.665 | 7.665 | 122.64 | 1 |
| 2022-04-27 | 7.563 | 7.563 | 7.563 | 7.563 | 121.01 | 0 |
| 2022-04-26 | 7.908 | 7.908 | 7.908 | 7.908 | 126.53 | 1 |
| 2022-04-22 | 9.002 | 9.002 | 9.002 | 9.002 | 144.02 | 2 |
| 2022-04-21 | 9.789 | 9.789 | 9.788 | 9.788 | 156.60 | 1 |
| 2022-04-13 | 11.165 | 11.165 | 11.165 | 11.165 | 178.63 | 2 |
| 2022-04-07 | 11.091 | 11.091 | 11.091 | 11.091 | 177.46 | 6 |
| 2022-04-04 | 11.097 | 11.097 | 11.097 | 11.097 | 177.55 | 2 |
| 2022-03-31 | 11.174 | 11.174 | 11.136 | 11.136 | 178.18 | 1 |
| 2022-03-29 | 10.988 | 10.988 | 10.988 | 10.988 | 175.80 | 0 |
| 2022-03-22 | 10.635 | 10.635 | 10.635 | 10.635 | 170.16 | 1 |
| 2022-03-09 | 10.493 | 10.493 | 10.125 | 10.133 | 162.12 | 3 |
| 2022-02-25 | 10.650 | 10.650 | 10.650 | 10.650 | 170.40 | 0 |
| 2022-02-24 | 10.955 | 10.955 | 10.955 | 10.955 | 175.27 | 2 |
| 2022-02-22 | 10.500 | 10.500 | 10.500 | 10.500 | 168.00 | 2 |
| 2022-02-14 | 9.300 | 9.300 | 9.300 | 9.300 | 148.80 | 13 |
| 2022-02-10 | 9.345 | 9.345 | 9.345 | 9.345 | 149.52 | 0 |
| 2022-02-08 | 9.300 | 9.300 | 9.248 | 9.248 | 147.96 | 2 |
| 2022-02-07 | 9.303 | 9.303 | 9.303 | 9.303 | 148.85 | 0 |
| 2022-02-02 | 9.300 | 9.300 | 9.300 | 9.300 | 148.80 | 13 |
| 2022-01-31 | 9.227 | 9.227 | 9.227 | 9.227 | 147.62 | 18 |
| 2022-01-20 | 10.407 | 10.407 | 10.407 | 10.407 | 166.51 | 8 |
| 2022-01-18 | 9.525 | 9.525 | 9.525 | 9.525 | 152.40 | 0 |
| 2022-01-12 | 9.300 | 9.300 | 9.300 | 9.300 | 148.80 | 7 |
| 2022-01-11 | 9.068 | 9.599 | 9.068 | 9.599 | 153.58 | 36 |
| 2022-01-10 | 9.834 | 9.834 | 9.834 | 9.834 | 157.34 | 1 |
| 2022-01-06 | 10.200 | 10.309 | 10.200 | 10.309 | 164.94 | 7 |
| 2022-01-05 | 10.250 | 10.250 | 10.250 | 10.250 | 163.99 | 1 |
| 2022-01-04 | 12.750 | 14.865 | 11.100 | 11.100 | 177.60 | 73 |
| 2021-12-31 | 10.350 | 10.350 | 9.900 | 9.900 | 158.40 | 6 |
| 2021-12-29 | 11.100 | 11.100 | 10.620 | 10.627 | 170.03 | 44 |
| 2021-12-22 | 11.655 | 11.655 | 11.655 | 11.655 | 186.48 | 1 |
| 2021-12-20 | 10.727 | 10.727 | 10.727 | 10.727 | 171.62 | 3 |
| 2021-12-17 | 10.695 | 10.725 | 10.230 | 10.650 | 170.40 | 317 |
| 2021-12-14 | 10.952 | 10.952 | 10.952 | 10.952 | 175.22 | 0 |
| 2021-12-03 | 11.550 | 11.550 | 11.550 | 11.550 | 184.80 | 4 |
| 2021-12-01 | 12.750 | 12.750 | 12.750 | 12.750 | 204.00 | 1 |
| 2021-11-29 | 12.855 | 12.855 | 12.855 | 12.855 | 205.68 | 4 |
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.