Skip to main content
Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
1.200
+0.010 (0.84%)
At close: Mar 9, 2026, 4:00 PM EDT
1.180
-0.020 (-1.67%)
After-hours: Mar 9, 2026, 4:43 PM EDT

Soligenix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.201.211.171.20-0.84%82,766
Mar 6, 20261.151.201.121.191.193.48%93,305
Mar 5, 20261.171.191.121.151.15-1.71%115,353
Mar 4, 20261.131.181.101.171.172.63%91,585
Mar 3, 20261.121.151.091.141.14-2.56%94,649
Mar 2, 20261.161.181.131.171.17-0.85%101,415
Feb 27, 20261.141.191.131.181.182.61%103,809
Feb 26, 20261.161.221.131.151.15-2.54%396,277
Feb 25, 20261.151.181.141.181.182.61%80,294
Feb 24, 20261.091.161.091.151.154.55%90,354
Feb 23, 20261.111.131.071.101.10-106,468
Feb 20, 20261.121.131.081.101.10-0.90%63,202
Feb 19, 20261.101.111.071.111.111.83%69,004
Feb 18, 20261.131.141.081.091.09-1.80%158,591
Feb 17, 20261.091.151.051.111.111.83%151,190
Feb 13, 20261.051.131.051.091.092.83%157,749
Feb 12, 20261.091.161.041.061.06-1.85%129,676
Feb 11, 20261.121.121.061.081.08-3.57%241,675
Feb 10, 20261.121.161.121.121.12-45,587
Feb 9, 20261.141.181.121.121.12-0.88%113,258
Feb 6, 20261.051.161.051.131.138.65%148,457
Feb 5, 20261.161.161.021.041.04-10.34%312,270
Feb 4, 20261.241.251.151.161.16-5.69%218,881
Feb 3, 20261.241.251.211.231.23-165,905
Feb 2, 20261.261.271.221.231.23-1.60%123,687
Jan 30, 20261.311.321.231.251.25-4.58%259,824
Jan 29, 20261.371.371.301.311.31-4.38%229,415
Jan 28, 20261.331.411.311.371.372.24%133,837
Jan 27, 20261.301.381.281.341.343.88%186,178
Jan 26, 20261.351.381.271.291.29-6.52%319,075
Jan 23, 20261.441.441.371.381.38-2.82%92,538
Jan 22, 20261.431.461.401.421.421.43%192,631
Jan 21, 20261.381.431.351.401.401.45%234,267
Jan 20, 20261.401.411.351.381.38-2.13%146,213
Jan 16, 20261.341.431.341.411.415.22%140,415
Jan 15, 20261.401.401.331.341.34-2.90%202,186
Jan 14, 20261.381.421.341.381.380.73%316,115
Jan 13, 20261.381.411.361.371.37-76,056
Jan 12, 20261.381.391.331.371.371.48%152,975
Jan 9, 20261.431.441.351.351.35-6.25%142,057
Jan 8, 20261.481.481.411.441.44-1.37%193,547
Jan 7, 20261.411.471.411.461.463.55%76,040
Jan 6, 20261.441.471.401.411.41-1.40%181,087
Jan 5, 20261.451.491.341.431.430.70%286,186
Jan 2, 20261.381.421.361.421.425.97%189,040
Dec 31, 20251.321.381.311.341.340.75%263,801
Dec 30, 20251.391.411.331.331.33-5.67%339,274
Dec 29, 20251.391.451.381.411.412.92%241,953
Dec 26, 20251.391.441.371.371.37-4.86%227,771
Dec 24, 20251.371.481.371.441.445.11%217,189
Dec 23, 20251.311.411.311.371.373.01%274,388
Dec 22, 20251.361.381.321.331.33-3.62%392,350
Dec 19, 20251.301.381.231.381.3812.20%1,072,894
Dec 18, 20251.331.331.211.231.23-1,313,536
Dec 17, 20251.351.401.201.231.23-19.08%1,451,378
Dec 16, 20251.531.621.501.521.52-1.94%261,635
Dec 15, 20251.671.671.551.551.55-6.06%218,461
Dec 12, 20251.631.701.561.651.651.23%356,829
Dec 11, 20251.601.671.601.631.631.87%364,753
Dec 10, 20251.621.651.551.601.600.63%370,533
Dec 9, 20251.561.631.561.591.590.63%110,016
Dec 8, 20251.621.621.511.581.58-1.86%404,693
Dec 5, 20251.641.671.501.611.61-1.23%790,565
Dec 4, 20251.541.671.511.631.635.16%241,457
Dec 3, 20251.571.581.501.551.55-1.90%202,368
Dec 2, 20251.531.601.481.581.583.95%206,648
Dec 1, 20251.571.591.481.521.52-4.40%263,966
Nov 28, 20251.471.601.471.591.598.16%394,959
Nov 26, 20251.411.491.411.471.474.26%170,409
Nov 25, 20251.421.471.361.411.41-1.40%223,588
Nov 24, 20251.351.531.351.431.431.42%449,677
Nov 21, 20251.261.431.261.411.4111.02%236,790
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