Soligenix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 211 |
| 2025-07-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 |
| 2025-07-17 | 1.329 | 1.354 | 1.323 | 1.354 | 1.354 | 1,442 |
| 2025-07-16 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 1,550 |
| 2025-07-15 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 100 |
| 2025-07-14 | 1.348 | 1.348 | 1.348 | 1.348 | 1.348 | 16 |
| 2025-07-11 | 1.270 | 1.271 | 1.248 | 1.254 | 1.254 | 1,757 |
| 2025-07-10 | 1.286 | 1.358 | 1.286 | 1.300 | 1.300 | 718 |
| 2025-07-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2025-07-08 | 1.200 | 1.245 | 1.105 | 1.245 | 1.245 | 950 |
| 2025-07-07 | 1.124 | 1.168 | 1.124 | 1.134 | 1.134 | 1,958 |
| 2025-07-03 | 1.202 | 1.239 | 1.202 | 1.215 | 1.215 | 2,088 |
| 2025-07-02 | 1.310 | 1.315 | 1.210 | 1.290 | 1.290 | 14,460 |
| 2025-07-01 | 1.420 | 2.670 | 1.321 | 1.610 | 1.610 | 177,447 |
| 2025-06-30 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 30 |
| 2025-06-27 | 1.455 | 1.459 | 1.455 | 1.459 | 1.459 | 613 |
| 2025-06-25 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 700 |
| 2025-06-24 | 1.382 | 1.382 | 1.328 | 1.360 | 1.360 | 9,694 |
| 2025-06-13 | 1.868 | 1.868 | 1.822 | 1.822 | 1.822 | 1,180 |
| 2025-06-09 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2025-06-05 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 786 |
| 2025-06-03 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 100 |
| 2025-05-28 | 1.876 | 1.876 | 1.876 | 1.876 | 1.876 | 4 |
| 2025-05-22 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 95 |
| 2025-05-14 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 283 |
| 2025-05-12 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 2 |
| 2025-05-08 | 1.976 | 1.976 | 1.976 | 1.976 | 1.976 | 100 |
| 2025-04-30 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 250 |
| 2025-04-29 | 2.040 | 2.048 | 2.040 | 2.048 | 2.048 | 200 |
| 2025-04-24 | 2.150 | 2.161 | 2.110 | 2.110 | 2.110 | 3,986 |
| 2025-04-23 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 150 |
| 2025-04-16 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 10 |
| 2025-04-15 | 1.822 | 1.905 | 1.822 | 1.905 | 1.905 | 1,371 |
| 2025-04-14 | 2.880 | 2.880 | 1.800 | 2.110 | 2.110 | 10,740 |
| 2025-04-11 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 218 |
| 2025-04-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 4 |
| 2025-04-04 | 2.062 | 2.071 | 2.062 | 2.071 | 2.071 | 200 |
| 2025-04-03 | 2.095 | 2.095 | 2.095 | 2.095 | 2.095 | 235 |
| 2025-04-02 | 2.185 | 2.185 | 2.185 | 2.185 | 2.185 | 100 |
| 2025-03-31 | 2.130 | 2.165 | 2.130 | 2.165 | 2.165 | 200 |
| 2025-03-28 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 10 |
| 2025-03-27 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 8 |
| 2025-03-21 | 2.450 | 2.490 | 2.450 | 2.490 | 2.490 | 640 |
| 2025-03-13 | 2.258 | 2.258 | 2.258 | 2.258 | 2.258 | 110 |
| 2025-03-11 | 2.216 | 2.216 | 2.216 | 2.216 | 2.216 | 1,000 |
| 2025-03-10 | 2.340 | 2.370 | 2.250 | 2.250 | 2.250 | 301 |
| 2025-03-06 | 2.295 | 2.295 | 2.295 | 2.295 | 2.295 | 30 |
| 2025-03-05 | 2.231 | 2.231 | 2.231 | 2.231 | 2.231 | 150 |
| 2025-02-27 | 2.291 | 2.291 | 2.291 | 2.291 | 2.291 | 105 |
| 2025-02-26 | 2.282 | 2.282 | 2.282 | 2.282 | 2.282 | 200 |
| 2025-02-25 | 2.314 | 2.316 | 2.251 | 2.251 | 2.251 | 129 |
| 2025-02-24 | 2.315 | 2.315 | 2.315 | 2.315 | 2.315 | 50 |
| 2025-02-21 | 2.455 | 2.455 | 2.455 | 2.455 | 2.455 | 200 |
| 2025-02-18 | 2.356 | 2.360 | 2.356 | 2.360 | 2.360 | 300 |
| 2025-02-14 | 2.379 | 2.425 | 2.379 | 2.425 | 2.425 | 249 |
| 2025-02-12 | 2.250 | 2.349 | 2.250 | 2.349 | 2.349 | 1,070 |
| 2025-02-11 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 1,000 |
| 2025-02-10 | 2.293 | 2.293 | 2.293 | 2.293 | 2.293 | 160 |
| 2025-02-05 | 2.280 | 2.340 | 2.280 | 2.316 | 2.316 | 260 |
| 2025-02-04 | 2.212 | 2.212 | 2.212 | 2.212 | 2.212 | 90 |
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.