Soligenix, Inc. - SNGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.12	1.1	1.1	1.13	1.08	63,302
February 19, 2026	1.1	1.11	1.11	1.11	1.07	74,547
February 18, 2026	1.13	1.09	1.09	1.14	1.07	161,700
February 17, 2026	1.09	1.11	1.11	1.15	1.05	151,200
February 13, 2026	1.05	1.09	1.09	1.13	1.05	157,749
February 12, 2026	1.09	1.06	1.06	1.16	1.04	130,833
February 11, 2026	1.12	1.08	1.08	1.12	1.06	241,675
February 10, 2026	1.12	1.12	1.12	1.16	1.12	45,587
February 09, 2026	1.14	1.12	1.12	1.18	1.12	114,400
February 06, 2026	1.05	1.13	1.13	1.16	1.05	149,617
February 05, 2026	1.16	1.04	1.04	1.16	1.02	313,560
February 04, 2026	1.24	1.16	1.16	1.25	1.15	217,854
February 03, 2026	1.24	1.23	1.23	1.25	1.21	181,635
February 02, 2026	1.26	1.23	1.23	1.27	1.22	123,687
January 30, 2026	1.31	1.25	1.25	1.32	1.23	259,830
January 29, 2026	1.37	1.31	1.31	1.37	1.3	229,415
January 28, 2026	1.33	1.37	1.37	1.41	1.31	133,837
January 27, 2026	1.3	1.34	1.34	1.38	1.28	186,300
January 26, 2026	1.35	1.29	1.29	1.38	1.26	322,700
January 23, 2026	1.44	1.38	1.38	1.44	1.37	92,127
January 22, 2026	1.43	1.42	1.42	1.46	1.4	192,489
January 21, 2026	1.38	1.4	1.4	1.43	1.35	235,628
January 20, 2026	1.39	1.38	1.38	1.41	1.35	146,205
January 16, 2026	1.34	1.41	1.41	1.43	1.34	145,647
January 15, 2026	1.4	1.34	1.34	1.4	1.33	203,511
January 14, 2026	1.38	1.38	1.38	1.42	1.34	317,919
January 13, 2026	1.39	1.37	1.37	1.4	1.36	72,028
January 12, 2026	1.38	1.37	1.37	1.39	1.33	165,931
January 09, 2026	1.43	1.35	1.35	1.44	1.35	147,874
January 08, 2026	1.48	1.44	1.44	1.48	1.41	193,547
January 07, 2026	1.41	1.46	1.46	1.47	1.41	76,040
January 06, 2026	1.44	1.41	1.41	1.47	1.4	181,550
January 05, 2026	1.45	1.43	1.43	1.49	1.34	286,200
January 02, 2026	1.38	1.42	1.42	1.42	1.36	189,721
December 31, 2025	1.32	1.34	1.34	1.38	1.31	264,177
December 30, 2025	1.39	1.33	1.33	1.41	1.33	351,500
December 29, 2025	1.39	1.41	1.41	1.45	1.38	242,363
December 26, 2025	1.39	1.37	1.37	1.44	1.37	227,971
December 24, 2025	1.37	1.44	1.44	1.48	1.37	217,200
December 23, 2025	1.31	1.37	1.37	1.41	1.31	276,200
December 22, 2025	1.36	1.33	1.33	1.38	1.32	397,000
December 19, 2025	1.3	1.38	1.38	1.38	1.23	1.09M
December 18, 2025	1.33	1.23	1.23	1.33	1.21	1.37M
December 17, 2025	1.39	1.23	1.23	1.4	1.2	1.45M
December 16, 2025	1.53	1.52	1.52	1.62	1.5	263,577
December 15, 2025	1.67	1.55	1.55	1.67	1.55	218,500
December 12, 2025	1.63	1.65	1.65	1.7	1.56	356,829
December 11, 2025	1.6	1.63	1.63	1.67	1.6	364,753
December 10, 2025	1.62	1.6	1.6	1.65	1.55	370,533
December 09, 2025	1.56	1.59	1.59	1.63	1.56	109,610
December 08, 2025	1.62	1.58	1.58	1.62	1.51	404,700
December 05, 2025	1.64	1.61	1.61	1.67	1.49	790,565
December 04, 2025	1.55	1.63	1.63	1.67	1.52	236,783
December 03, 2025	1.57	1.55	1.55	1.58	1.5	200,653
December 02, 2025	1.53	1.58	1.58	1.6	1.48	206,638
December 01, 2025	1.57	1.52	1.52	1.59	1.48	264,000
November 28, 2025	1.47	1.59	1.59	1.6	1.47	395,000
November 26, 2025	1.41	1.47	1.47	1.49	1.41	170,409
November 25, 2025	1.42	1.41	1.41	1.47	1.36	223,600
November 24, 2025	1.35	1.43	1.43	1.53	1.35	449,700

Soligenix, Inc. (SNGX) NASDAQ