Skip to main content
Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
0.410
+0.015 (3.80%)
At close: Jun 26, 2026, 4:00 PM EDT
0.395
-0.015 (-3.66%)
After-hours: Jun 26, 2026, 7:49 PM EDT

Soligenix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.400.410.400.410.413.80%638,851
Jun 25, 20260.390.410.380.400.401.02%897,169
Jun 24, 20260.390.400.380.390.392.62%974,768
Jun 23, 20260.390.410.380.380.38-2.31%743,461
Jun 22, 20260.400.410.370.390.39-2.38%877,899
Jun 18, 20260.400.410.400.400.40-0.62%898,673
Jun 17, 20260.420.430.400.400.40-5.50%716,203
Jun 16, 20260.450.450.420.430.43-5.45%795,633
Jun 15, 20260.430.450.430.450.454.63%1,131,387
Jun 12, 20260.440.450.430.430.43-0.23%842,487
Jun 11, 20260.430.450.430.430.43-5.81%760,198
Jun 10, 20260.420.460.420.460.467.17%1,405,097
Jun 9, 20260.410.450.410.430.431.07%1,485,525
Jun 8, 20260.450.470.420.420.42-4.69%13,790,965
Jun 5, 20260.470.480.410.440.44-7.82%1,479,469
Jun 4, 20260.500.520.470.480.48-0.46%2,745,055
Jun 3, 20260.600.620.460.480.48-35.48%6,771,710
Jun 2, 20260.760.810.730.750.75-9.27%4,734,042
Jun 1, 20260.890.890.780.830.83-9.31%5,673,800
May 29, 20260.911.000.860.910.91-6.44%13,165,715
May 28, 20260.820.990.750.970.9712.35%21,990,876
May 27, 20260.991.130.810.870.8768.75%246,553,772
May 26, 20260.400.540.390.510.5131.50%93,813,962
May 22, 20260.390.410.380.390.390.03%946,252
May 21, 20260.380.400.350.390.390.57%742,744
May 20, 20260.370.390.360.390.393.25%398,457
May 19, 20260.400.400.350.380.38-8.08%829,976
May 18, 20260.380.410.340.410.4113.53%4,411,549
May 15, 20260.400.400.350.360.36-11.31%635,036
May 14, 20260.360.410.350.410.4111.85%1,108,894
May 13, 20260.320.370.320.360.3617.15%1,687,110
May 12, 20260.280.330.280.310.3110.57%1,869,823
May 11, 20260.290.300.280.280.28-4.40%742,742
May 8, 20260.330.330.290.290.29-4.93%1,003,487
May 7, 20260.330.340.300.310.31-6.89%697,929
May 6, 20260.320.340.310.330.334.06%878,547
May 5, 20260.340.340.310.320.32-7.80%1,352,980
May 4, 20260.350.360.340.350.35-797,978
May 1, 20260.350.360.340.350.35-928,705
Apr 30, 20260.330.350.320.350.352.07%1,518,456
Apr 29, 20260.420.420.330.340.34-19.70%3,905,631
Apr 28, 20260.610.630.370.420.42-70.25%15,240,764
Apr 27, 20261.411.431.381.421.421.80%115,724
Apr 24, 20261.371.391.341.391.391.46%64,181
Apr 23, 20261.361.391.331.371.372.24%139,234
Apr 22, 20261.331.361.301.341.34-160,923
Apr 21, 20261.411.431.321.341.34-2.90%313,445
Apr 20, 20261.291.421.261.381.3810.40%917,631
Apr 17, 20261.181.251.171.251.256.84%574,715
Apr 16, 20261.131.181.131.171.171.74%182,610
Apr 15, 20261.151.161.141.151.15-182,532
Apr 14, 20261.141.151.131.151.15-93,012
Apr 13, 20261.101.161.101.151.152.68%166,088
Apr 10, 20261.151.151.121.121.12-1.75%104,059
Apr 9, 20261.151.151.121.141.14-0.87%162,414
Apr 8, 20261.141.151.131.151.150.88%114,687
Apr 7, 20261.131.151.111.141.14-86,660
Apr 6, 20261.161.161.121.141.14-136,459
Apr 2, 20261.131.171.101.141.14-0.87%379,587
Apr 1, 20261.211.231.141.151.15-2.54%166,512
Mar 31, 20261.101.201.081.181.186.31%202,063
Mar 30, 20261.141.161.091.111.11-1.77%175,978
Mar 27, 20261.131.161.061.131.13-6.61%266,526
Mar 26, 20261.221.231.001.211.210.83%4,004,819
Mar 25, 20261.181.201.161.201.202.56%110,116
Mar 24, 20261.211.231.151.171.17-3.31%121,480
Mar 23, 20261.191.211.171.211.210.83%60,489
Mar 20, 20261.231.231.151.201.20-1.64%150,466
Mar 19, 20261.201.241.151.221.22-119,761
Mar 18, 20261.261.321.211.221.22-3.17%190,592
Mar 17, 20261.241.281.231.261.262.44%91,993
Mar 16, 20261.251.271.201.231.23-152,182
Mar 13, 20261.231.291.211.231.230.82%175,719
Mar 12, 20261.231.271.201.221.22-0.81%137,232
Mar 11, 20261.211.261.201.231.23-143,780
Mar 10, 20261.171.251.151.231.232.50%344,085
Mar 9, 20261.201.211.171.201.200.84%92,174
Mar 6, 20261.151.201.121.191.193.48%93,305
Mar 5, 20261.171.191.121.151.15-1.71%115,529
Mar 4, 20261.131.181.101.171.172.63%92,261
Mar 3, 20261.121.151.091.141.14-2.56%96,149
Mar 2, 20261.161.181.131.171.17-0.85%105,190
Feb 27, 20261.141.191.131.181.182.61%104,536
Feb 26, 20261.161.221.131.151.15-2.54%399,352
Feb 25, 20261.151.181.141.181.182.61%80,883
Feb 24, 20261.091.161.091.151.154.55%90,354
Feb 23, 20261.111.131.071.101.10-106,473
Feb 20, 20261.121.131.081.101.10-0.90%63,302
Feb 19, 20261.101.111.071.111.111.83%74,547
Feb 18, 20261.131.141.081.091.09-1.80%161,693
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%130,833
Feb 11, 20261.121.121.061.081.08-3.57%241,675
Feb 10, 20261.121.161.121.121.12-45,591
Feb 9, 20261.141.181.121.121.12-0.88%114,394
Feb 6, 20261.051.161.051.131.138.65%149,617
Feb 5, 20261.161.161.021.041.04-10.34%313,560
Feb 4, 20261.241.251.151.161.16-5.69%218,893
Feb 3, 20261.241.251.211.231.23-181,635