Skip to main content
Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
1.610
-0.020 (-1.23%)
At close: Dec 5, 2025, 4:00 PM EST
1.640
+0.030 (1.86%)
After-hours: Dec 5, 2025, 7:54 PM EST

Soligenix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.641.671.501.611.61-1.23%780,799
Dec 4, 20251.541.671.511.631.635.16%240,955
Dec 3, 20251.571.581.501.551.55-1.90%200,767
Dec 2, 20251.531.601.481.581.583.95%202,827
Dec 1, 20251.571.591.481.521.52-4.40%263,256
Nov 28, 20251.471.601.471.591.598.16%388,766
Nov 26, 20251.411.491.411.471.474.26%170,352
Nov 25, 20251.421.471.361.411.41-1.40%221,409
Nov 24, 20251.351.531.351.431.431.42%449,677
Nov 21, 20251.261.431.261.411.4111.02%233,529
Nov 20, 20251.341.361.261.271.27-3.79%294,061
Nov 19, 20251.401.471.291.321.32-3.65%558,233
Nov 18, 20251.301.391.301.371.371.48%246,848
Nov 17, 20251.371.401.341.351.35-1.46%114,107
Nov 14, 20251.321.411.301.371.37-0.72%90,636
Nov 13, 20251.391.401.251.381.381.47%412,451
Nov 12, 20251.411.441.351.361.36-4.23%118,422
Nov 11, 20251.371.421.371.421.424.41%158,516
Nov 10, 20251.421.441.361.361.36-0.73%152,849
Nov 7, 20251.291.391.251.371.377.03%271,477
Nov 6, 20251.371.371.261.281.28-7.25%286,439
Nov 5, 20251.311.381.311.381.382.99%239,762
Nov 4, 20251.441.471.301.341.34-8.84%696,820
Nov 3, 20251.551.561.431.471.47-5.16%219,498
Oct 31, 20251.511.561.491.551.552.65%175,132
Oct 30, 20251.551.571.511.511.51-3.82%247,157
Oct 29, 20251.571.591.521.571.570.64%240,661
Oct 28, 20251.581.611.541.561.56-176,027
Oct 27, 20251.601.601.541.561.56-1.27%180,419
Oct 24, 20251.601.641.551.581.58-1.25%638,576
Oct 23, 20251.621.641.581.601.60-0.62%194,637
Oct 22, 20251.641.641.541.611.61-2.42%339,581
Oct 21, 20251.711.711.641.651.65-2.94%224,831
Oct 20, 20251.641.761.641.701.703.03%414,889
Oct 17, 20251.511.661.511.651.656.45%485,286
Oct 16, 20251.601.631.511.551.55-1.90%426,827
Oct 15, 20251.621.661.561.581.58-3.07%431,362
Oct 14, 20251.721.731.591.631.63-5.23%594,399
Oct 13, 20251.671.731.661.721.722.38%483,316
Oct 10, 20251.771.801.611.681.68-6.15%1,740,405
Oct 9, 20251.851.971.781.791.79-1.10%1,659,220
Oct 8, 20251.641.951.551.811.8110.37%4,375,555
Oct 7, 20251.561.881.511.641.6419.71%18,903,545
Oct 6, 20251.421.471.331.371.37-0.72%1,391,920
Oct 3, 20251.321.481.271.381.387.81%2,391,225
Oct 2, 20251.331.361.251.281.283.23%3,787,942
Oct 1, 20251.131.261.131.241.246.90%2,352,820
Sep 30, 20251.111.171.111.161.164.50%1,122,959
Sep 29, 20251.261.261.111.111.11-7.50%1,521,983
Sep 26, 20251.191.291.161.201.20-25.93%6,820,278
Sep 25, 20251.791.801.611.621.62-11.48%1,003,498
Sep 24, 20251.972.001.831.831.83-6.15%889,873
Sep 23, 20252.162.181.811.951.95-16.31%8,052,480
Sep 22, 20252.552.572.322.332.33-13.38%351,253
Sep 19, 20252.802.822.622.692.69-2.54%398,399
Sep 18, 20252.862.862.762.762.76-1.78%157,979
Sep 17, 20252.792.842.782.812.810.72%59,473
Sep 16, 20252.822.862.772.792.791.45%129,996
Sep 15, 20252.862.922.752.752.75-5.82%184,386
Sep 12, 20252.802.982.742.922.925.04%218,403
Sep 11, 20252.782.902.732.782.78-136,531
Sep 10, 20252.722.822.692.782.783.73%149,246
Sep 9, 20252.592.782.582.682.680.75%193,329
Sep 8, 20252.822.852.652.662.66-6.99%359,966
Sep 5, 20253.073.072.862.862.86-5.92%234,583
Sep 4, 20252.903.112.723.043.04-1.30%4,947,649
Sep 3, 20252.963.092.963.083.08-0.96%319,264
Sep 2, 20253.083.222.983.113.110.32%225,770
Aug 29, 20253.013.122.913.103.101.31%257,801
Aug 28, 20253.013.162.993.063.062.00%304,545
Aug 27, 20253.083.192.973.003.00-4.46%330,221
Aug 26, 20253.073.363.073.143.140.32%361,078
Aug 25, 20253.343.363.093.133.13-7.40%472,282
Aug 22, 20253.253.443.213.383.380.60%603,996
Aug 21, 20253.453.723.323.363.36-6.93%679,822
Aug 20, 20253.833.943.333.613.61-2.43%3,057,751
Aug 19, 20254.114.303.463.703.70-25.40%4,313,019
Aug 18, 20253.806.233.574.964.9678.42%184,362,760
Aug 15, 20252.822.872.682.782.78-5.44%284,204
Aug 14, 20252.552.992.492.942.9420.00%794,294
Aug 13, 20252.492.542.402.452.45-4.30%387,774
Aug 12, 20252.512.592.362.562.564.92%422,731
Aug 11, 20252.782.852.322.442.44-15.86%954,275
Aug 8, 20253.213.602.852.902.90-11.85%1,018,935
Aug 7, 20253.223.753.223.293.292.81%2,171,178
Aug 6, 20252.983.352.833.203.207.38%1,681,760
Aug 5, 20253.163.192.712.982.98-4.18%2,202,417
Aug 4, 20254.184.333.013.113.1113.50%49,145,203
Aug 1, 20252.662.912.392.742.74-6.48%7,831,886
Jul 31, 20251.895.381.662.932.93134.40%376,409,042
Jul 30, 20251.291.311.211.251.25-1.57%108,693
Jul 29, 20251.321.321.181.271.27-0.78%390,613
Jul 28, 20251.321.321.271.281.28-3.03%49,202
Jul 25, 20251.401.411.281.321.32-5.04%286,613
Jul 24, 20251.391.451.341.391.39-2.11%169,062
Jul 23, 20251.411.451.391.421.420.71%147,982
Jul 22, 20251.361.441.341.411.411.44%128,166
Jul 21, 20251.361.461.361.391.392.21%148,904
Jul 18, 20251.371.391.341.361.36-246,467
Jul 17, 20251.361.401.321.361.362.26%70,764