Soligenix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 0.330 | 0.345 | 0.315 | 0.345 | 0.345 | 91,332 |
| 2026-04-29 | 0.420 | 0.420 | 0.334 | 0.338 | 0.338 | 209,943 |
| 2026-04-28 | 1.430 | 1.430 | 1.390 | 1.430 | 1.430 | 779,518 |
| 2026-04-27 | 1.430 | 1.440 | 1.370 | 1.401 | 1.401 | 979 |
| 2026-04-24 | 1.350 | 1.420 | 1.340 | 1.343 | 1.343 | 367 |
| 2026-04-23 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 1,595 |
| 2026-04-22 | 1.340 | 1.390 | 1.300 | 1.300 | 1.300 | 1,173 |
| 2026-04-21 | 1.440 | 1.440 | 1.360 | 1.370 | 1.370 | 2,040 |
| 2026-04-20 | 1.280 | 1.420 | 1.280 | 1.330 | 1.330 | 17,728 |
| 2026-04-17 | 1.130 | 1.190 | 1.130 | 1.190 | 1.190 | 2,610 |
| 2026-04-16 | 1.190 | 1.190 | 1.140 | 1.140 | 1.140 | 2,097 |
| 2026-04-15 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 2,512 |
| 2026-04-14 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 1,901 |
| 2026-04-13 | 1.130 | 1.170 | 1.100 | 1.160 | 1.160 | 2,574 |
| 2026-04-10 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 4,496 |
| 2026-04-09 | 1.140 | 1.150 | 1.120 | 1.120 | 1.120 | 2,187 |
| 2026-04-08 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 3,308 |
| 2026-04-07 | 1.130 | 1.140 | 1.100 | 1.130 | 1.130 | 1,202 |
| 2026-04-02 | 1.120 | 1.220 | 1.100 | 1.150 | 1.150 | 10,586 |
| 2026-04-01 | 1.180 | 1.210 | 1.170 | 1.200 | 1.200 | 1,371 |
| 2026-03-31 | 1.110 | 1.182 | 1.110 | 1.182 | 1.182 | 8,640 |
| 2026-03-30 | 1.090 | 1.150 | 1.090 | 1.120 | 1.120 | 1,756 |
| 2026-03-27 | 1.140 | 1.140 | 1.060 | 1.120 | 1.120 | 22,534 |
| 2026-03-26 | 1.320 | 1.440 | 1.005 | 1.145 | 1.145 | 177,854 |
| 2026-03-25 | 1.140 | 1.200 | 1.140 | 1.190 | 1.190 | 2,345 |
| 2026-03-24 | 1.170 | 1.220 | 1.150 | 1.160 | 1.160 | 254 |
| 2026-03-23 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 10 |
| 2026-03-20 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 2,966 |
| 2026-03-19 | 1.220 | 1.270 | 1.170 | 1.200 | 1.200 | 2,392 |
| 2026-03-18 | 1.240 | 1.240 | 1.210 | 1.230 | 1.230 | 3,398 |
| 2026-03-17 | 1.250 | 1.270 | 1.240 | 1.245 | 1.245 | 3,203 |
| 2026-03-16 | 1.290 | 1.290 | 1.200 | 1.220 | 1.220 | 6,522 |
| 2026-03-13 | 1.220 | 1.290 | 1.210 | 1.230 | 1.230 | 3,087 |
| 2026-03-12 | 1.260 | 1.260 | 1.210 | 1.210 | 1.210 | 579 |
| 2026-03-11 | 1.250 | 1.260 | 1.210 | 1.225 | 1.225 | 1,572 |
| 2026-03-10 | 1.210 | 1.280 | 1.150 | 1.200 | 1.200 | 7,520 |
| 2026-03-09 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 456 |
| 2026-03-06 | 1.180 | 1.180 | 1.120 | 1.140 | 1.140 | 687 |
| 2026-03-05 | 1.150 | 1.174 | 1.140 | 1.140 | 1.140 | 181 |
| 2026-03-04 | 1.150 | 1.170 | 1.110 | 1.170 | 1.170 | 865 |
| 2026-03-03 | 1.150 | 1.160 | 1.100 | 1.120 | 1.120 | 3,918 |
| 2026-03-02 | 1.180 | 1.200 | 1.140 | 1.140 | 1.140 | 2,965 |
| 2026-02-27 | 1.150 | 1.190 | 1.130 | 1.190 | 1.190 | 234 |
| 2026-02-26 | 1.140 | 1.290 | 1.140 | 1.140 | 1.140 | 10,710 |
| 2026-02-25 | 1.200 | 1.200 | 1.140 | 1.150 | 1.150 | 60 |
| 2026-02-24 | 1.080 | 1.140 | 1.080 | 1.130 | 1.130 | 66 |
| 2026-02-23 | 1.150 | 1.150 | 1.082 | 1.082 | 1.082 | 453 |
| 2026-02-20 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 17 |
| 2026-02-19 | 1.150 | 1.150 | 1.083 | 1.100 | 1.100 | 278 |
| 2026-02-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 3 |
| 2026-02-17 | 1.150 | 1.150 | 1.060 | 1.090 | 1.090 | 1,225 |
| 2026-02-13 | 1.180 | 1.180 | 1.050 | 1.140 | 1.140 | 1,950 |
| 2026-02-12 | 1.085 | 1.085 | 1.040 | 1.065 | 1.065 | 1,440 |
| 2026-02-11 | 1.130 | 1.160 | 1.072 | 1.080 | 1.080 | 193 |
| 2026-02-10 | 1.120 | 1.180 | 1.120 | 1.160 | 1.160 | 441 |
| 2026-02-09 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 1,647 |
| 2026-02-06 | 1.050 | 1.120 | 1.050 | 1.110 | 1.110 | 1,570 |
| 2026-02-05 | 1.150 | 1.180 | 1.100 | 1.120 | 1.120 | 915 |
| 2026-02-04 | 1.280 | 1.280 | 1.158 | 1.158 | 1.158 | 3,262 |
| 2026-02-03 | 1.230 | 1.250 | 1.210 | 1.210 | 1.210 | 4,660 |
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.