Soligenix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.630 | 1.630 | 1.570 | 1.576 | 1.576 | 5,883 |
| 2025-10-24 | 1.610 | 1.610 | 1.575 | 1.575 | 1.575 | 908 |
| 2025-10-22 | 1.610 | 1.616 | 1.541 | 1.550 | 1.550 | 22,377 |
| 2025-10-21 | 1.695 | 1.695 | 1.690 | 1.695 | 1.695 | 1,090 |
| 2025-10-20 | 1.708 | 1.739 | 1.708 | 1.718 | 1.718 | 6,173 |
| 2025-10-17 | 1.510 | 1.545 | 1.510 | 1.535 | 1.535 | 11,913 |
| 2025-10-16 | 1.610 | 1.620 | 1.550 | 1.550 | 1.550 | 11,665 |
| 2025-10-15 | 1.630 | 1.630 | 1.572 | 1.580 | 1.580 | 7,476 |
| 2025-10-14 | 1.642 | 1.660 | 1.605 | 1.640 | 1.640 | 12,101 |
| 2025-10-13 | 1.690 | 1.701 | 1.680 | 1.690 | 1.690 | 28,406 |
| 2025-10-10 | 1.800 | 1.800 | 1.611 | 1.612 | 1.612 | 70,737 |
| 2025-10-09 | 1.880 | 1.960 | 1.780 | 1.790 | 1.790 | 44,787 |
| 2025-10-08 | 1.610 | 1.911 | 1.600 | 1.813 | 1.813 | 248,273 |
| 2025-10-07 | 1.420 | 1.870 | 1.380 | 1.735 | 1.735 | 287,307 |
| 2025-10-06 | 1.430 | 1.440 | 1.350 | 1.360 | 1.360 | 23,999 |
| 2025-10-03 | 1.299 | 1.460 | 1.280 | 1.334 | 1.334 | 27,399 |
| 2025-10-02 | 1.380 | 1.490 | 1.258 | 1.330 | 1.330 | 33,045 |
| 2025-10-01 | 1.180 | 1.235 | 1.160 | 1.225 | 1.225 | 30,971 |
| 2025-09-30 | 1.152 | 1.165 | 1.131 | 1.142 | 1.142 | 11,395 |
| 2025-09-29 | 1.240 | 1.245 | 1.159 | 1.159 | 1.159 | 2,650 |
| 2025-09-26 | 1.180 | 1.270 | 1.130 | 1.209 | 1.209 | 18,278 |
| 2025-09-25 | 1.840 | 1.840 | 1.662 | 1.665 | 1.665 | 4,262 |
| 2025-09-24 | 1.952 | 1.955 | 1.925 | 1.940 | 1.940 | 2,283 |
| 2025-09-23 | 3.490 | 3.490 | 1.855 | 1.938 | 1.938 | 28,353 |
| 2025-09-22 | 2.590 | 2.590 | 2.460 | 2.460 | 2.460 | 1,476 |
| 2025-09-19 | 2.775 | 2.775 | 2.725 | 2.725 | 2.725 | 360 |
| 2025-09-18 | 2.815 | 2.815 | 2.815 | 2.815 | 2.815 | 2,153 |
| 2025-09-17 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 100 |
| 2025-09-15 | 2.930 | 2.930 | 2.800 | 2.800 | 2.800 | 5,389 |
| 2025-09-12 | 2.822 | 2.822 | 2.820 | 2.820 | 2.820 | 29 |
| 2025-09-11 | 2.889 | 2.889 | 2.752 | 2.752 | 2.752 | 4,381 |
| 2025-09-10 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 1,000 |
| 2025-09-09 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 800 |
| 2025-09-08 | 2.750 | 2.800 | 2.709 | 2.709 | 2.709 | 932 |
| 2025-09-05 | 2.955 | 2.985 | 2.890 | 2.979 | 2.979 | 3,445 |
| 2025-09-04 | 3.700 | 3.800 | 2.769 | 2.970 | 2.970 | 15,859 |
| 2025-09-02 | 3.195 | 3.195 | 3.195 | 3.195 | 3.195 | 1,097 |
| 2025-08-29 | 2.980 | 2.980 | 2.924 | 2.924 | 2.924 | 467 |
| 2025-08-28 | 3.080 | 3.080 | 3.000 | 3.055 | 3.055 | 351 |
| 2025-08-27 | 3.114 | 3.170 | 3.114 | 3.129 | 3.129 | 1,470 |
| 2025-08-26 | 3.166 | 3.190 | 3.153 | 3.153 | 3.153 | 4,406 |
| 2025-08-22 | 3.420 | 3.420 | 3.216 | 3.410 | 3.410 | 3,369 |
| 2025-08-21 | 3.332 | 3.480 | 3.332 | 3.413 | 3.413 | 4,623 |
| 2025-08-20 | 3.980 | 3.980 | 3.456 | 3.795 | 3.795 | 16,537 |
| 2025-08-19 | 4.190 | 4.244 | 3.482 | 3.665 | 3.665 | 24,774 |
| 2025-08-18 | 3.200 | 6.200 | 3.200 | 5.085 | 5.085 | 899,397 |
| 2025-08-14 | 2.680 | 2.890 | 2.530 | 2.718 | 2.718 | 16,553 |
| 2025-08-13 | 2.485 | 2.485 | 2.485 | 2.485 | 2.485 | 125 |
| 2025-08-12 | 2.468 | 2.526 | 2.450 | 2.455 | 2.455 | 2,200 |
| 2025-08-11 | 2.825 | 2.825 | 2.564 | 2.564 | 2.564 | 2,519 |
| 2025-08-08 | 3.340 | 3.589 | 3.002 | 3.002 | 3.002 | 3,399 |
| 2025-08-07 | 3.232 | 3.730 | 3.232 | 3.466 | 3.466 | 14,849 |
| 2025-08-06 | 2.830 | 3.316 | 2.830 | 3.270 | 3.270 | 28,340 |
| 2025-08-05 | 3.160 | 3.160 | 2.761 | 2.761 | 2.761 | 14,425 |
| 2025-08-04 | 2.710 | 4.460 | 2.710 | 3.140 | 3.140 | 185,007 |
| 2025-08-01 | 2.760 | 2.869 | 2.425 | 2.545 | 2.545 | 175,085 |
| 2025-07-31 | 1.550 | 5.360 | 1.430 | 2.842 | 2.842 | 1,663,117 |
| 2025-07-29 | 1.260 | 1.260 | 1.195 | 1.195 | 1.195 | 279 |
| 2025-07-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 50 |
| 2025-07-24 | 1.410 | 1.410 | 1.389 | 1.389 | 1.389 | 346 |
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.