Soligenix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 2.323 | 2.323 | 2.280 | 2.280 | 2.280 | 106 |
| 2025-01-30 | 2.415 | 2.415 | 2.410 | 2.412 | 2.412 | 394 |
| 2025-01-29 | 2.381 | 2.381 | 2.372 | 2.372 | 2.372 | 400 |
| 2025-01-23 | 2.366 | 2.366 | 2.366 | 2.366 | 2.366 | 1 |
| 2025-01-22 | 2.505 | 2.530 | 2.505 | 2.530 | 2.530 | 200 |
| 2025-01-21 | 2.300 | 2.304 | 2.250 | 2.304 | 2.304 | 661 |
| 2025-01-17 | 2.280 | 2.330 | 2.280 | 2.330 | 2.330 | 1,050 |
| 2025-01-16 | 2.100 | 2.320 | 2.100 | 2.320 | 2.320 | 633 |
| 2025-01-15 | 2.530 | 2.530 | 2.106 | 2.262 | 2.262 | 1,389 |
| 2025-01-14 | 4.011 | 4.650 | 2.436 | 2.596 | 2.596 | 29,253 |
| 2025-01-13 | 3.110 | 3.122 | 3.110 | 3.119 | 3.119 | 778 |
| 2025-01-10 | 3.190 | 3.191 | 3.185 | 3.191 | 3.191 | 647 |
| 2025-01-08 | 3.672 | 3.672 | 3.672 | 3.672 | 3.672 | 175 |
| 2025-01-07 | 3.200 | 3.206 | 3.200 | 3.206 | 3.206 | 60 |
| 2025-01-03 | 2.851 | 2.851 | 2.851 | 2.851 | 2.851 | 131 |
| 2025-01-02 | 2.840 | 2.900 | 2.840 | 2.900 | 2.900 | 131 |
| 2024-12-31 | 2.883 | 2.883 | 2.883 | 2.883 | 2.883 | 20 |
| 2024-12-30 | 2.890 | 2.890 | 2.848 | 2.848 | 2.848 | 19 |
| 2024-12-24 | 2.840 | 2.840 | 2.819 | 2.819 | 2.819 | 318 |
| 2024-12-16 | 3.259 | 3.259 | 3.100 | 3.100 | 3.100 | 115 |
| 2024-12-10 | 3.312 | 3.322 | 3.310 | 3.310 | 3.310 | 522 |
| 2024-12-09 | 3.251 | 3.251 | 3.251 | 3.251 | 3.251 | 4 |
| 2024-12-03 | 3.276 | 3.276 | 3.276 | 3.276 | 3.276 | 200 |
| 2024-12-02 | 3.400 | 3.500 | 3.210 | 3.243 | 3.243 | 2,850 |
| 2024-11-29 | 3.316 | 3.316 | 3.316 | 3.316 | 3.316 | 810 |
| 2024-11-20 | 3.530 | 3.530 | 3.411 | 3.411 | 3.411 | 152 |
| 2024-11-18 | 3.580 | 3.630 | 3.558 | 3.558 | 3.558 | 196 |
| 2024-11-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 11 |
| 2024-11-08 | 3.500 | 3.500 | 3.425 | 3.425 | 3.425 | 1,155 |
| 2024-11-05 | 3.612 | 3.612 | 3.612 | 3.612 | 3.612 | 284 |
| 2024-11-01 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1 |
| 2024-10-29 | 3.973 | 3.973 | 3.869 | 3.869 | 3.869 | 792 |
| 2024-10-28 | 3.824 | 3.910 | 3.806 | 3.910 | 3.910 | 927 |
| 2024-10-21 | 3.635 | 3.635 | 3.517 | 3.517 | 3.517 | 1,424 |
| 2024-10-18 | 3.763 | 3.763 | 3.752 | 3.752 | 3.752 | 1,000 |
| 2024-10-17 | 3.577 | 3.620 | 3.577 | 3.620 | 3.620 | 419 |
| 2024-10-16 | 3.594 | 3.594 | 3.594 | 3.594 | 3.594 | 400 |
| 2024-10-15 | 3.581 | 3.590 | 3.581 | 3.590 | 3.590 | 103 |
| 2024-10-14 | 3.888 | 3.888 | 3.720 | 3.720 | 3.720 | 620 |
| 2024-10-11 | 3.994 | 3.994 | 3.772 | 3.870 | 3.870 | 1,288 |
| 2024-10-08 | 4.150 | 4.150 | 4.048 | 4.048 | 4.048 | 495 |
| 2024-10-07 | 4.140 | 4.177 | 4.140 | 4.177 | 4.177 | 400 |
| 2024-10-04 | 3.948 | 3.950 | 3.885 | 3.950 | 3.950 | 1,130 |
| 2024-10-03 | 4.060 | 4.060 | 3.860 | 3.974 | 3.974 | 1,573 |
| 2024-10-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2024-10-01 | 3.900 | 3.908 | 3.900 | 3.908 | 3.908 | 262 |
| 2024-09-30 | 3.835 | 3.835 | 3.835 | 3.835 | 3.835 | 1 |
| 2024-09-27 | 3.780 | 3.780 | 3.761 | 3.767 | 3.767 | 787 |
| 2024-09-25 | 3.861 | 3.921 | 3.861 | 3.921 | 3.921 | 120 |
| 2024-09-24 | 3.709 | 3.709 | 3.709 | 3.709 | 3.709 | 23 |
| 2024-09-23 | 3.850 | 3.850 | 3.650 | 3.650 | 3.650 | 1,950 |
| 2024-09-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3 |
| 2024-09-19 | 4.000 | 4.000 | 3.776 | 3.807 | 3.807 | 373 |
| 2024-09-18 | 4.140 | 4.140 | 4.020 | 4.020 | 4.020 | 37 |
| 2024-09-12 | 3.421 | 3.421 | 3.420 | 3.420 | 3.420 | 45 |
| 2024-09-11 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 482 |
| 2024-09-05 | 4.064 | 4.067 | 4.062 | 4.062 | 4.062 | 231 |
| 2024-09-03 | 3.620 | 3.788 | 3.500 | 3.500 | 3.500 | 712 |
| 2024-08-29 | 3.430 | 3.430 | 3.350 | 3.350 | 3.350 | 2,200 |
| 2024-08-28 | 3.403 | 3.403 | 3.403 | 3.403 | 3.403 | 210 |
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.