Soligenix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 3.403 | 3.403 | 3.403 | 3.403 | 3.403 | 210 |
| 2024-08-20 | 4.465 | 4.739 | 4.465 | 4.610 | 4.610 | 283 |
| 2024-08-19 | 3.812 | 4.550 | 3.812 | 4.518 | 4.518 | 982 |
| 2024-08-16 | 3.436 | 4.069 | 3.436 | 4.069 | 4.069 | 593 |
| 2024-08-13 | 3.215 | 3.215 | 3.215 | 3.215 | 3.215 | 2 |
| 2024-08-12 | 3.113 | 3.113 | 3.113 | 3.113 | 3.113 | 201 |
| 2024-08-08 | 3.149 | 3.196 | 3.149 | 3.196 | 3.196 | 180 |
| 2024-08-05 | 3.342 | 3.529 | 3.320 | 3.529 | 3.529 | 31 |
| 2024-08-02 | 3.975 | 3.975 | 3.892 | 3.892 | 3.892 | 1,117 |
| 2024-08-01 | 4.140 | 4.225 | 4.130 | 4.225 | 4.225 | 110 |
| 2024-07-31 | 4.122 | 4.270 | 4.122 | 4.270 | 4.270 | 1,200 |
| 2024-07-29 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 200 |
| 2024-07-26 | 4.320 | 4.320 | 4.300 | 4.300 | 4.300 | 296 |
| 2024-07-25 | 4.401 | 4.617 | 4.401 | 4.617 | 4.617 | 31 |
| 2024-07-24 | 4.678 | 5.015 | 4.678 | 5.015 | 5.015 | 272 |
| 2024-07-23 | 5.600 | 5.600 | 5.279 | 5.279 | 5.279 | 1,345 |
| 2024-07-22 | 5.768 | 5.768 | 5.120 | 5.120 | 5.120 | 739 |
| 2024-07-19 | 5.994 | 6.034 | 5.948 | 5.948 | 5.948 | 268 |
| 2024-07-18 | 6.775 | 6.860 | 6.705 | 6.705 | 6.705 | 1,799 |
| 2024-07-17 | 7.270 | 7.270 | 6.957 | 6.957 | 6.957 | 185 |
| 2024-07-16 | 6.765 | 7.483 | 6.721 | 7.371 | 7.371 | 6,641 |
| 2024-07-15 | 7.200 | 7.200 | 6.850 | 7.124 | 7.124 | 644 |
| 2024-07-12 | 7.438 | 7.839 | 7.258 | 7.542 | 7.542 | 1,636 |
| 2024-07-11 | 8.080 | 8.080 | 6.409 | 7.000 | 7.000 | 3,748 |
| 2024-07-10 | 8.280 | 9.640 | 6.914 | 7.260 | 7.260 | 31,292 |
| 2024-07-09 | 2.570 | 14.599 | 2.570 | 7.744 | 7.744 | 204,864 |
| 2024-07-08 | 1.918 | 2.041 | 1.918 | 2.041 | 2.041 | 3,331 |
| 2024-07-05 | 2.105 | 2.105 | 2.105 | 2.105 | 2.105 | 173 |
| 2024-07-03 | 2.297 | 2.298 | 2.297 | 2.298 | 2.298 | 300 |
| 2024-07-02 | 2.505 | 2.505 | 2.198 | 2.238 | 2.238 | 2,300 |
| 2024-07-01 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 1,100 |
| 2024-06-28 | 3.030 | 3.100 | 2.724 | 2.724 | 2.724 | 1,210 |
| 2024-06-27 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 1 |
| 2024-06-26 | 2.542 | 2.600 | 2.542 | 2.590 | 2.590 | 2,842 |
| 2024-06-25 | 3.000 | 3.000 | 2.600 | 2.600 | 2.600 | 242 |
| 2024-06-24 | 3.400 | 3.415 | 3.280 | 3.280 | 3.280 | 1,000 |
| 2024-06-21 | 3.600 | 3.774 | 3.600 | 3.774 | 3.774 | 307 |
| 2024-06-18 | 3.850 | 3.920 | 3.850 | 3.920 | 3.920 | 101 |
| 2024-06-17 | 4.062 | 4.062 | 4.060 | 4.060 | 4.060 | 800 |
| 2024-06-14 | 4.578 | 4.580 | 4.360 | 4.530 | 4.530 | 2,172 |
| 2024-06-13 | 4.424 | 4.495 | 4.390 | 4.390 | 4.390 | 103 |
| 2024-06-10 | 3.555 | 3.555 | 3.555 | 3.555 | 3.555 | 69 |
| 2024-06-07 | 3.980 | 4.140 | 3.805 | 3.805 | 3.805 | 106 |
| 2024-06-05 | 0.333 | 0.333 | 0.333 | 0.333 | 5.330 | 63 |
| 2024-05-31 | 0.331 | 0.331 | 0.325 | 0.325 | 5.200 | 152 |
| 2024-05-30 | 0.369 | 0.370 | 0.369 | 0.370 | 5.914 | 363 |
| 2024-05-29 | 0.360 | 0.369 | 0.360 | 0.369 | 5.907 | 295 |
| 2024-05-28 | 0.360 | 0.360 | 0.360 | 0.360 | 5.760 | 0 |
| 2024-05-24 | 0.350 | 0.360 | 0.350 | 0.360 | 5.758 | 54 |
| 2024-05-23 | 0.360 | 0.360 | 0.360 | 0.360 | 5.760 | 6 |
| 2024-05-22 | 0.373 | 0.415 | 0.370 | 0.415 | 6.645 | 675 |
| 2024-05-20 | 0.388 | 0.388 | 0.388 | 0.388 | 6.200 | 44 |
| 2024-05-16 | 0.380 | 0.390 | 0.380 | 0.390 | 6.238 | 67 |
| 2024-05-14 | 0.395 | 0.395 | 0.395 | 0.395 | 6.322 | 1,157 |
| 2024-05-07 | 0.406 | 0.410 | 0.404 | 0.404 | 6.467 | 755 |
| 2024-04-30 | 0.403 | 0.403 | 0.403 | 0.403 | 6.440 | 50 |
| 2024-04-29 | 0.420 | 0.420 | 0.420 | 0.420 | 6.720 | 1 |
| 2024-04-25 | 0.409 | 0.430 | 0.405 | 0.410 | 6.560 | 520 |
| 2024-04-22 | 0.402 | 0.413 | 0.401 | 0.413 | 6.610 | 636 |
| 2024-04-19 | 0.410 | 0.420 | 0.390 | 0.420 | 6.717 | 1,261 |
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.