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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.26	1.41	1.41	1.43	1.26	236,790
November 20, 2025	1.34	1.27	1.27	1.36	1.26	294,100
November 19, 2025	1.4	1.32	1.32	1.47	1.29	558,233
November 18, 2025	1.3	1.37	1.37	1.39	1.3	246,848
November 17, 2025	1.37	1.35	1.35	1.4	1.34	114,107
November 14, 2025	1.32	1.37	1.37	1.41	1.3	89,424
November 13, 2025	1.39	1.38	1.38	1.4	1.25	395,635
November 12, 2025	1.44	1.36	1.36	1.44	1.35	118,347
November 11, 2025	1.37	1.42	1.42	1.42	1.37	154,261
November 10, 2025	1.42	1.36	1.36	1.44	1.36	152,849
November 07, 2025	1.29	1.37	1.37	1.39	1.25	271,477
November 06, 2025	1.37	1.28	1.28	1.37	1.26	286,439
November 05, 2025	1.31	1.38	1.38	1.38	1.31	239,762
November 04, 2025	1.44	1.34	1.34	1.47	1.3	696,820
November 03, 2025	1.55	1.47	1.47	1.56	1.43	219,500
October 31, 2025	1.51	1.55	1.55	1.56	1.49	172,530
October 30, 2025	1.55	1.51	1.51	1.57	1.51	238,030
October 29, 2025	1.57	1.57	1.57	1.59	1.52	239,600
October 28, 2025	1.58	1.56	1.56	1.61	1.54	176,027
October 27, 2025	1.6	1.56	1.56	1.6	1.54	180,419
October 24, 2025	1.6	1.58	1.58	1.64	1.55	638,576
October 23, 2025	1.62	1.6	1.6	1.64	1.58	194,637
October 22, 2025	1.64	1.61	1.61	1.64	1.54	339,600
October 21, 2025	1.71	1.65	1.65	1.71	1.64	224,831
October 20, 2025	1.64	1.7	1.7	1.76	1.64	414,900
October 17, 2025	1.51	1.65	1.65	1.66	1.51	485,286

Soligenix, Inc. (SNGX) NASDAQ