Soligenix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.240 | 1.280 | 1.222 | 1.250 | 1.250 | 1,531 |
| 2026-01-30 | 1.350 | 1.350 | 1.250 | 1.250 | 1.250 | 5,596 |
| 2026-01-29 | 1.320 | 1.330 | 1.300 | 1.325 | 1.325 | 1,431 |
| 2026-01-28 | 1.370 | 1.400 | 1.310 | 1.369 | 1.369 | 5,338 |
| 2026-01-27 | 1.315 | 1.350 | 1.310 | 1.345 | 1.345 | 683 |
| 2026-01-26 | 1.430 | 1.430 | 1.275 | 1.275 | 1.275 | 5,381 |
| 2026-01-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,057 |
| 2026-01-22 | 1.415 | 1.420 | 1.415 | 1.420 | 1.420 | 900 |
| 2026-01-21 | 1.399 | 1.399 | 1.399 | 1.399 | 1.399 | 600 |
| 2026-01-20 | 1.395 | 1.410 | 1.370 | 1.385 | 1.385 | 5,859 |
| 2026-01-15 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 1,935 |
| 2026-01-14 | 1.351 | 1.351 | 1.351 | 1.351 | 1.351 | 179 |
| 2026-01-13 | 1.360 | 1.386 | 1.360 | 1.386 | 1.386 | 340 |
| 2026-01-12 | 1.348 | 1.380 | 1.341 | 1.380 | 1.380 | 11,985 |
| 2026-01-09 | 1.392 | 1.402 | 1.375 | 1.375 | 1.375 | 3,613 |
| 2026-01-08 | 1.460 | 1.490 | 1.460 | 1.470 | 1.470 | 2,155 |
| 2026-01-05 | 1.435 | 1.450 | 1.425 | 1.450 | 1.450 | 10,935 |
| 2026-01-02 | 1.370 | 1.410 | 1.360 | 1.390 | 1.390 | 3,802 |
| 2025-12-31 | 1.333 | 1.333 | 1.333 | 1.333 | 1.333 | 701 |
| 2025-12-30 | 1.390 | 1.390 | 1.355 | 1.355 | 1.355 | 1,200 |
| 2025-12-29 | 1.385 | 1.435 | 1.385 | 1.405 | 1.405 | 640 |
| 2025-12-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 600 |
| 2025-12-23 | 1.360 | 1.363 | 1.360 | 1.363 | 1.363 | 8 |
| 2025-12-22 | 1.335 | 1.375 | 1.328 | 1.355 | 1.355 | 10,704 |
| 2025-12-19 | 1.300 | 1.350 | 1.290 | 1.350 | 1.350 | 26,316 |
| 2025-12-18 | 1.400 | 1.450 | 1.210 | 1.228 | 1.228 | 33,292 |
| 2025-12-17 | 1.430 | 1.430 | 1.220 | 1.228 | 1.228 | 59,720 |
| 2025-12-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 440 |
| 2025-12-15 | 1.580 | 1.590 | 1.571 | 1.571 | 1.571 | 5,711 |
| 2025-12-11 | 1.635 | 1.635 | 1.610 | 1.610 | 1.610 | 996 |
| 2025-12-10 | 1.588 | 1.645 | 1.588 | 1.645 | 1.645 | 4,472 |
| 2025-12-09 | 1.600 | 1.628 | 1.573 | 1.628 | 1.628 | 104 |
| 2025-12-08 | 1.610 | 1.610 | 1.521 | 1.540 | 1.540 | 7,941 |
| 2025-12-05 | 1.609 | 1.615 | 1.609 | 1.615 | 1.615 | 3,449 |
| 2025-12-04 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 1,003 |
| 2025-12-03 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 8,612 |
| 2025-12-01 | 1.578 | 1.580 | 1.578 | 1.580 | 1.580 | 6 |
| 2025-11-28 | 1.502 | 1.599 | 1.490 | 1.598 | 1.598 | 7,654 |
| 2025-11-25 | 1.388 | 1.388 | 1.388 | 1.388 | 1.388 | 10 |
| 2025-11-24 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 6,915 |
| 2025-11-21 | 1.210 | 1.360 | 1.210 | 1.360 | 1.360 | 5,290 |
| 2025-11-20 | 1.350 | 1.350 | 1.280 | 1.289 | 1.289 | 4,115 |
| 2025-11-19 | 1.460 | 1.460 | 1.310 | 1.310 | 1.310 | 9,401 |
| 2025-11-18 | 1.310 | 1.365 | 1.310 | 1.365 | 1.365 | 2,422 |
| 2025-11-17 | 1.371 | 1.385 | 1.360 | 1.380 | 1.380 | 14,766 |
| 2025-11-14 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 400 |
| 2025-11-13 | 1.320 | 1.325 | 1.274 | 1.274 | 1.274 | 11,080 |
| 2025-11-12 | 1.422 | 1.422 | 1.420 | 1.420 | 1.420 | 1,800 |
| 2025-11-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2025-11-10 | 1.410 | 1.410 | 1.375 | 1.375 | 1.375 | 8,578 |
| 2025-11-07 | 1.265 | 1.276 | 1.255 | 1.255 | 1.255 | 9,594 |
| 2025-11-06 | 1.371 | 1.371 | 1.305 | 1.308 | 1.308 | 14,710 |
| 2025-11-05 | 1.332 | 1.375 | 1.332 | 1.370 | 1.370 | 3,321 |
| 2025-11-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 500 |
| 2025-11-03 | 1.485 | 1.490 | 1.451 | 1.451 | 1.451 | 7,529 |
| 2025-10-31 | 1.550 | 1.550 | 1.495 | 1.515 | 1.515 | 2,552 |
| 2025-10-30 | 1.525 | 1.525 | 1.515 | 1.515 | 1.515 | 549 |
| 2025-10-29 | 1.534 | 1.560 | 1.531 | 1.540 | 1.540 | 3,024 |
| 2025-10-28 | 1.585 | 1.600 | 1.585 | 1.600 | 1.600 | 502 |
| 2025-10-27 | 1.630 | 1.630 | 1.570 | 1.576 | 1.576 | 5,883 |
← NewerPage 4 of 4 · 240 trading days
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.