Skip to main content
Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
0.423
-0.992 (-70.11%)
Apr 28, 2026, 2:47 PM EDT - Market open

Soligenix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.610.630.370.44--69.24%14,119,622
Apr 27, 20261.411.431.381.421.421.80%114,448
Apr 24, 20261.371.391.341.391.391.46%61,193
Apr 23, 20261.361.391.331.371.372.24%138,386
Apr 22, 20261.331.361.301.341.34-159,382
Apr 21, 20261.411.431.321.341.34-2.90%309,569
Apr 20, 20261.291.421.261.381.3810.40%913,776
Apr 17, 20261.181.251.171.251.256.84%567,075
Apr 16, 20261.131.181.131.171.171.74%181,424
Apr 15, 20261.151.161.141.151.15-182,397
Apr 14, 20261.141.151.131.151.15-93,012
Apr 13, 20261.101.161.101.151.152.68%165,703
Apr 10, 20261.151.151.121.121.12-1.75%103,872
Apr 9, 20261.151.151.121.141.14-0.87%162,413
Apr 8, 20261.141.151.131.151.150.88%109,579
Apr 7, 20261.131.151.111.141.14-83,469
Apr 6, 20261.161.161.121.141.14-133,796
Apr 2, 20261.131.171.101.141.14-0.87%363,415
Apr 1, 20261.211.231.141.151.15-2.54%165,801
Mar 31, 20261.101.201.081.181.186.31%201,855
Mar 30, 20261.141.161.091.111.11-1.77%174,386
Mar 27, 20261.131.161.061.131.13-6.61%257,253
Mar 26, 20261.221.231.001.211.210.83%3,955,702
Mar 25, 20261.181.201.161.201.202.56%109,875
Mar 24, 20261.211.231.151.171.17-3.31%102,721
Mar 23, 20261.191.211.171.211.210.83%60,471
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
Feb 2, 20261.261.271.221.231.23-1.60%123,687
Jan 30, 20261.311.321.231.251.25-4.58%265,330
Jan 29, 20261.371.371.301.311.31-4.38%229,415
Jan 28, 20261.331.411.311.371.372.24%133,869
Jan 27, 20261.301.381.281.341.343.88%186,300
Jan 26, 20261.351.381.271.291.29-6.52%322,664
Jan 23, 20261.441.441.371.381.38-2.82%127,834
Jan 22, 20261.431.461.401.421.421.43%192,631
Jan 21, 20261.381.431.351.401.401.45%235,628
Jan 20, 20261.401.411.351.381.38-2.13%146,491
Jan 16, 20261.341.431.341.411.415.22%145,647
Jan 15, 20261.401.401.331.341.34-2.90%203,511
Jan 14, 20261.381.421.341.381.380.73%317,919
Jan 13, 20261.381.411.361.371.37-77,594
Jan 12, 20261.381.391.331.371.371.48%165,931
Jan 9, 20261.431.441.351.351.35-6.25%147,874
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%181,550
Jan 5, 20261.451.491.341.431.430.70%286,187
Jan 2, 20261.381.421.361.421.425.97%189,721
Dec 31, 20251.321.381.311.341.340.75%264,177
Dec 30, 20251.391.411.331.331.33-5.67%351,460
Dec 29, 20251.391.451.381.411.412.92%242,363
Dec 26, 20251.391.441.371.371.37-4.86%227,971
Dec 24, 20251.371.481.371.441.445.11%217,189
Dec 23, 20251.311.411.311.371.373.01%276,177
Dec 22, 20251.361.381.321.331.33-3.62%396,971
Dec 19, 20251.301.381.231.381.3812.20%1,087,401
Dec 18, 20251.331.331.211.231.23-1,371,535
Dec 17, 20251.351.401.201.231.23-19.08%1,455,829
Dec 16, 20251.531.621.501.521.52-1.94%263,577
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