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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.64 | 1.67 | 1.50 | 1.61 | 1.61 | -1.23% | 780,799 |
| Dec 4, 2025 | 1.54 | 1.67 | 1.51 | 1.63 | 1.63 | 5.16% | 240,955 |
| Dec 3, 2025 | 1.57 | 1.58 | 1.50 | 1.55 | 1.55 | -1.90% | 200,767 |
| Dec 2, 2025 | 1.53 | 1.60 | 1.48 | 1.58 | 1.58 | 3.95% | 202,827 |
| Dec 1, 2025 | 1.57 | 1.59 | 1.48 | 1.52 | 1.52 | -4.40% | 263,256 |
| Nov 28, 2025 | 1.47 | 1.60 | 1.47 | 1.59 | 1.59 | 8.16% | 388,766 |
| Nov 26, 2025 | 1.41 | 1.49 | 1.41 | 1.47 | 1.47 | 4.26% | 170,352 |
| Nov 25, 2025 | 1.42 | 1.47 | 1.36 | 1.41 | 1.41 | -1.40% | 221,409 |
| Nov 24, 2025 | 1.35 | 1.53 | 1.35 | 1.43 | 1.43 | 1.42% | 449,677 |
| Nov 21, 2025 | 1.26 | 1.43 | 1.26 | 1.41 | 1.41 | 11.02% | 233,529 |
| Nov 20, 2025 | 1.34 | 1.36 | 1.26 | 1.27 | 1.27 | -3.79% | 294,061 |
| Nov 19, 2025 | 1.40 | 1.47 | 1.29 | 1.32 | 1.32 | -3.65% | 558,233 |
| Nov 18, 2025 | 1.30 | 1.39 | 1.30 | 1.37 | 1.37 | 1.48% | 246,848 |
| Nov 17, 2025 | 1.37 | 1.40 | 1.34 | 1.35 | 1.35 | -1.46% | 114,107 |
| Nov 14, 2025 | 1.32 | 1.41 | 1.30 | 1.37 | 1.37 | -0.72% | 90,636 |
| Nov 13, 2025 | 1.39 | 1.40 | 1.25 | 1.38 | 1.38 | 1.47% | 412,451 |
| Nov 12, 2025 | 1.41 | 1.44 | 1.35 | 1.36 | 1.36 | -4.23% | 118,422 |
| Nov 11, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 4.41% | 158,516 |
| Nov 10, 2025 | 1.42 | 1.44 | 1.36 | 1.36 | 1.36 | -0.73% | 152,849 |
| Nov 7, 2025 | 1.29 | 1.39 | 1.25 | 1.37 | 1.37 | 7.03% | 271,477 |
| Nov 6, 2025 | 1.37 | 1.37 | 1.26 | 1.28 | 1.28 | -7.25% | 286,439 |
| Nov 5, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 2.99% | 239,762 |
| Nov 4, 2025 | 1.44 | 1.47 | 1.30 | 1.34 | 1.34 | -8.84% | 696,820 |
| Nov 3, 2025 | 1.55 | 1.56 | 1.43 | 1.47 | 1.47 | -5.16% | 219,498 |
| Oct 31, 2025 | 1.51 | 1.56 | 1.49 | 1.55 | 1.55 | 2.65% | 175,132 |
| Oct 30, 2025 | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -3.82% | 247,157 |
| Oct 29, 2025 | 1.57 | 1.59 | 1.52 | 1.57 | 1.57 | 0.64% | 240,661 |
| Oct 28, 2025 | 1.58 | 1.61 | 1.54 | 1.56 | 1.56 | - | 176,027 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -1.27% | 180,419 |
| Oct 24, 2025 | 1.60 | 1.64 | 1.55 | 1.58 | 1.58 | -1.25% | 638,576 |
| Oct 23, 2025 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 194,637 |
| Oct 22, 2025 | 1.64 | 1.64 | 1.54 | 1.61 | 1.61 | -2.42% | 339,581 |
| Oct 21, 2025 | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | -2.94% | 224,831 |
| Oct 20, 2025 | 1.64 | 1.76 | 1.64 | 1.70 | 1.70 | 3.03% | 414,889 |
| Oct 17, 2025 | 1.51 | 1.66 | 1.51 | 1.65 | 1.65 | 6.45% | 485,286 |
| Oct 16, 2025 | 1.60 | 1.63 | 1.51 | 1.55 | 1.55 | -1.90% | 426,827 |
| Oct 15, 2025 | 1.62 | 1.66 | 1.56 | 1.58 | 1.58 | -3.07% | 431,362 |
| Oct 14, 2025 | 1.72 | 1.73 | 1.59 | 1.63 | 1.63 | -5.23% | 594,399 |
| Oct 13, 2025 | 1.67 | 1.73 | 1.66 | 1.72 | 1.72 | 2.38% | 483,316 |
| Oct 10, 2025 | 1.77 | 1.80 | 1.61 | 1.68 | 1.68 | -6.15% | 1,740,405 |
| Oct 9, 2025 | 1.85 | 1.97 | 1.78 | 1.79 | 1.79 | -1.10% | 1,659,220 |
| Oct 8, 2025 | 1.64 | 1.95 | 1.55 | 1.81 | 1.81 | 10.37% | 4,375,555 |
| Oct 7, 2025 | 1.56 | 1.88 | 1.51 | 1.64 | 1.64 | 19.71% | 18,903,545 |
| Oct 6, 2025 | 1.42 | 1.47 | 1.33 | 1.37 | 1.37 | -0.72% | 1,391,920 |
| Oct 3, 2025 | 1.32 | 1.48 | 1.27 | 1.38 | 1.38 | 7.81% | 2,391,225 |
| Oct 2, 2025 | 1.33 | 1.36 | 1.25 | 1.28 | 1.28 | 3.23% | 3,787,942 |
| Oct 1, 2025 | 1.13 | 1.26 | 1.13 | 1.24 | 1.24 | 6.90% | 2,352,820 |
| Sep 30, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 4.50% | 1,122,959 |
| Sep 29, 2025 | 1.26 | 1.26 | 1.11 | 1.11 | 1.11 | -7.50% | 1,521,983 |
| Sep 26, 2025 | 1.19 | 1.29 | 1.16 | 1.20 | 1.20 | -25.93% | 6,820,278 |