Soligenix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 0.440 | 0.459 | 0.427 | 0.459 | 7.336 | 486 |
| 2024-04-17 | 0.445 | 0.510 | 0.445 | 0.494 | 7.896 | 959 |
| 2024-04-16 | 0.540 | 0.600 | 0.490 | 0.501 | 8.022 | 4,004 |
| 2024-04-15 | 0.638 | 0.929 | 0.501 | 0.505 | 8.084 | 24,821 |
| 2024-04-12 | 0.380 | 0.380 | 0.372 | 0.372 | 5.957 | 104 |
| 2024-04-11 | 0.460 | 0.460 | 0.420 | 0.420 | 6.720 | 206 |
| 2024-04-10 | 0.452 | 0.458 | 0.452 | 0.452 | 7.232 | 325 |
| 2024-04-09 | 0.485 | 0.485 | 0.470 | 0.470 | 7.520 | 201 |
| 2024-04-05 | 0.484 | 0.484 | 0.484 | 0.484 | 7.750 | 7 |
| 2024-04-04 | 0.480 | 0.480 | 0.480 | 0.480 | 7.677 | 11 |
| 2024-04-03 | 0.525 | 0.525 | 0.460 | 0.460 | 7.360 | 327 |
| 2024-03-28 | 0.600 | 0.600 | 0.600 | 0.600 | 9.591 | 143 |
| 2024-03-27 | 0.609 | 0.609 | 0.609 | 0.609 | 9.740 | 46 |
| 2024-03-26 | 0.601 | 0.601 | 0.601 | 0.601 | 9.621 | 1 |
| 2024-03-20 | 0.620 | 0.630 | 0.614 | 0.630 | 10.076 | 522 |
| 2024-03-19 | 0.600 | 0.600 | 0.600 | 0.600 | 9.600 | 161 |
| 2024-03-18 | 0.620 | 0.620 | 0.620 | 0.620 | 9.920 | 372 |
| 2024-03-14 | 0.690 | 0.690 | 0.690 | 0.690 | 11.042 | 3 |
| 2024-03-05 | 0.805 | 0.811 | 0.805 | 0.810 | 12.962 | 175 |
| 2024-02-28 | 0.719 | 0.720 | 0.710 | 0.710 | 11.359 | 129 |
| 2024-02-27 | 0.730 | 0.730 | 0.730 | 0.730 | 11.680 | 13 |
| 2024-02-23 | 0.762 | 0.762 | 0.755 | 0.755 | 12.080 | 13 |
| 2024-02-22 | 0.725 | 0.725 | 0.725 | 0.725 | 11.600 | 49 |
| 2024-02-13 | 0.684 | 0.684 | 0.684 | 0.684 | 10.938 | 0 |
| 2024-02-12 | 0.680 | 0.680 | 0.674 | 0.674 | 10.780 | 16 |
| 2024-02-06 | 0.619 | 0.625 | 0.619 | 0.625 | 10.000 | 31 |
| 2024-02-05 | 0.640 | 0.644 | 0.640 | 0.644 | 10.304 | 57 |
| 2024-02-02 | 0.650 | 0.650 | 0.630 | 0.630 | 10.080 | 13 |
| 2024-01-30 | 0.630 | 0.630 | 0.630 | 0.630 | 10.082 | 0 |
| 2024-01-29 | 0.600 | 0.658 | 0.600 | 0.658 | 10.526 | 134 |
| 2024-01-26 | 0.595 | 0.605 | 0.595 | 0.605 | 9.680 | 27 |
| 2024-01-22 | 0.595 | 0.595 | 0.595 | 0.595 | 9.520 | 625 |
| 2024-01-18 | 0.659 | 0.665 | 0.639 | 0.665 | 10.632 | 1,238 |
| 2024-01-17 | 0.653 | 0.653 | 0.653 | 0.653 | 10.448 | 24 |
| 2024-01-16 | 0.771 | 0.790 | 0.771 | 0.777 | 12.426 | 458 |
| 2024-01-12 | 0.850 | 0.850 | 0.821 | 0.821 | 13.136 | 183 |
| 2024-01-10 | 0.850 | 0.850 | 0.850 | 0.850 | 13.600 | 19 |
| 2024-01-09 | 0.905 | 0.905 | 0.898 | 0.898 | 14.362 | 89 |
| 2024-01-08 | 0.929 | 0.968 | 0.842 | 0.903 | 14.440 | 156 |
| 2024-01-04 | 0.858 | 0.924 | 0.858 | 0.924 | 14.789 | 124 |
| 2024-01-03 | 0.810 | 0.946 | 0.800 | 0.890 | 14.240 | 1,322 |
| 2024-01-02 | 1.030 | 1.169 | 0.822 | 0.879 | 14.064 | 9,940 |
| 2023-12-29 | 0.770 | 0.770 | 0.720 | 0.763 | 12.214 | 1,230 |
| 2023-12-27 | 0.696 | 0.696 | 0.650 | 0.650 | 10.400 | 136 |
| 2023-12-22 | 0.579 | 0.620 | 0.579 | 0.620 | 9.918 | 158 |
| 2023-12-21 | 0.550 | 0.617 | 0.550 | 0.617 | 9.869 | 13 |
| 2023-12-20 | 0.584 | 0.584 | 0.584 | 0.584 | 9.344 | 1 |
| 2023-12-19 | 0.540 | 0.540 | 0.540 | 0.540 | 8.642 | 438 |
| 2023-12-18 | 0.561 | 0.561 | 0.561 | 0.561 | 8.978 | 2 |
| 2023-12-15 | 0.607 | 0.620 | 0.607 | 0.620 | 9.920 | 31 |
| 2023-12-14 | 0.580 | 0.590 | 0.580 | 0.580 | 9.283 | 361 |
| 2023-12-12 | 0.590 | 0.621 | 0.583 | 0.613 | 9.800 | 266 |
| 2023-12-11 | 0.642 | 0.642 | 0.642 | 0.642 | 10.266 | 0 |
| 2023-12-07 | 0.630 | 0.720 | 0.621 | 0.621 | 9.931 | 344 |
| 2023-12-06 | 0.734 | 0.820 | 0.717 | 0.820 | 13.120 | 938 |
| 2023-12-05 | 0.650 | 0.717 | 0.650 | 0.709 | 11.342 | 454 |
| 2023-12-04 | 0.640 | 0.734 | 0.640 | 0.721 | 11.542 | 109 |
| 2023-12-01 | 0.750 | 0.888 | 0.720 | 0.720 | 11.520 | 566 |
| 2023-11-30 | 0.607 | 1.988 | 0.590 | 1.280 | 20.480 | 11,927 |
| 2023-11-14 | 0.417 | 0.417 | 0.417 | 0.417 | 6.674 | 0 |
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.