Soligenix, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.351	0.370	0.351	0.362	0.362	3,483
2026-07-28	0.380	0.380	0.355	0.355	0.355	556
2026-07-27	0.357	0.380	0.350	0.361	0.361	6,091
2026-07-24	0.358	0.378	0.358	0.370	0.370	4,707
2026-07-23	0.350	0.372	0.350	0.366	0.366	3,475
2026-07-22	0.350	0.365	0.350	0.361	0.361	9,538
2026-07-21	0.349	0.380	0.349	0.374	0.374	977
2026-07-20	0.355	0.380	0.348	0.361	0.361	5,743
2026-07-17	0.350	0.360	0.350	0.357	0.357	7,897
2026-07-16	0.380	0.380	0.357	0.359	0.359	124
2026-07-15	0.370	0.381	0.355	0.376	0.376	5,326
2026-07-14	0.355	0.364	0.351	0.359	0.359	24,505
2026-07-13	0.360	0.361	0.352	0.358	0.358	7,791
2026-07-10	0.366	0.375	0.357	0.360	0.360	29,296
2026-07-09	0.370	0.375	0.368	0.372	0.372	8,788
2026-07-08	0.379	0.385	0.370	0.371	0.371	19,260
2026-07-07	0.390	0.390	0.380	0.380	0.380	16,540
2026-07-06	0.390	0.400	0.383	0.386	0.386	30,733
2026-07-02	0.412	0.412	0.386	0.386	0.386	7,125
2026-07-01	0.395	0.419	0.395	0.402	0.402	5,408
2026-06-30	0.380	0.416	0.380	0.401	0.401	21,680
2026-06-29	0.418	0.418	0.395	0.402	0.402	13,555
2026-06-26	0.395	0.409	0.395	0.403	0.403	7,309
2026-06-25	0.381	0.406	0.381	0.404	0.404	91,787
2026-06-24	0.377	0.400	0.377	0.387	0.387	18,634
2026-06-23	0.387	0.405	0.380	0.393	0.393	35,078
2026-06-22	0.390	0.400	0.370	0.382	0.382	61,319
2026-06-18	0.401	0.410	0.394	0.405	0.405	25,414
2026-06-17	0.413	0.428	0.400	0.410	0.410	17,990
2026-06-16	0.431	0.450	0.417	0.426	0.426	18,592
2026-06-15	0.421	0.450	0.421	0.446	0.446	3,567
2026-06-12	0.430	0.453	0.425	0.426	0.426	51,116
2026-06-11	0.445	0.447	0.432	0.444	0.444	12,400
2026-06-10	0.429	0.454	0.419	0.454	0.454	6,308
2026-06-09	0.425	0.447	0.410	0.428	0.428	37,964
2026-06-08	0.459	0.610	0.428	0.442	0.442	184,553
2026-06-05	0.460	0.481	0.417	0.420	0.420	21,880
2026-06-04	0.491	0.560	0.464	0.488	0.488	80,721
2026-06-03	0.604	0.649	0.452	0.468	0.468	287,448
2026-06-02	0.770	0.800	0.721	0.772	0.772	205,188
2026-06-01	0.879	0.925	0.780	0.860	0.860	265,389
2026-05-29	0.972	1.020	0.841	0.895	0.895	861,296
2026-05-28	0.848	0.869	0.750	0.788	0.788	614,816
2026-05-27	0.920	1.300	0.800	0.909	0.909	11,382,220
2026-05-26	0.397	0.450	0.363	0.445	0.445	234,051
2026-05-22	0.387	0.414	0.360	0.414	0.414	32,941
2026-05-21	0.387	0.387	0.350	0.377	0.377	17,941
2026-05-20	0.375	0.395	0.370	0.370	0.370	14,811
2026-05-19	0.430	0.430	0.350	0.365	0.365	16,696
2026-05-18	0.345	0.460	0.345	0.375	0.375	252,123
2026-05-15	0.380	0.398	0.360	0.360	0.360	3,599
2026-05-14	0.380	0.406	0.352	0.406	0.406	6,713
2026-05-13	0.330	0.365	0.310	0.365	0.365	76,984
2026-05-12	0.297	0.323	0.280	0.315	0.315	3,840
2026-05-11	0.306	0.306	0.283	0.284	0.284	15,391
2026-05-08	0.310	0.329	0.291	0.293	0.293	38,268
2026-05-07	0.344	0.344	0.304	0.306	0.306	22,494
2026-05-06	0.346	0.346	0.311	0.325	0.325	11,865
2026-05-05	0.359	0.359	0.307	0.314	0.314	41,149
2026-05-01	0.335	0.360	0.335	0.345	0.345	5,293

← NewerPage 2 of 12 · 676 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.