Soligenix, Inc. SNGX
NASDAQ · United States · Health Technology
$0.3640+0.00 (+0.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.36 | 0.00% | $0.36 | $0.37 | $0.36 | 45.30K |
| 2026-09-30 | $0.36 | -2.70% | $0.37 | $0.37 | $0.36 | 90.30K |
| 2026-09-29 | $0.37 | -2.63% | $0.38 | $0.38 | $0.36 | 406.60K |
| 2026-09-28 | $0.38 | 0.00% | $0.38 | $0.38 | $0.38 | 135.00K |
| 2026-09-25 | $0.38 | -2.56% | $0.39 | $0.39 | $0.38 | 72.70K |
| 2026-09-24 | $0.39 | 0.00% | $0.38 | $0.39 | $0.38 | 228.60K |
| 2026-09-23 | $0.39 | 0.00% | $0.39 | $0.39 | $0.38 | 372.70K |
| 2026-09-22 | $0.39 | +5.41% | $0.39 | $0.39 | $0.38 | 529.80K |
| 2026-09-21 | $0.37 | 0.00% | $0.38 | $0.38 | $0.37 | 341.30K |
| 2026-09-18 | $0.37 | -2.63% | $0.37 | $0.39 | $0.37 | 257.40K |
| 2026-09-17 | $0.38 | +5.56% | $0.36 | $0.40 | $0.36 | 971.50K |
| 2026-09-16 | $0.36 | 0.00% | $0.36 | $0.36 | $0.36 | 125.80K |
| 2026-09-15 | $0.36 | 0.00% | $0.36 | $0.37 | $0.36 | 288.30K |
| 2026-09-14 | $0.36 | 0.00% | $0.37 | $0.37 | $0.36 | 98.40K |
| 2026-09-11 | $0.36 | 0.00% | $0.36 | $0.37 | $0.36 | 147.20K |
| 2026-09-10 | $0.36 | -2.70% | $0.36 | $0.37 | $0.36 | 124.10K |
| 2026-09-09 | $0.37 | -2.63% | $0.38 | $0.39 | $0.37 | 126.40K |
| 2026-09-08 | $0.38 | 0.00% | $0.38 | $0.39 | $0.38 | 95.20K |
| 2026-09-04 | $0.38 | 0.00% | $0.38 | $0.38 | $0.38 | 119.10K |
| 2026-09-03 | $0.38 | 0.00% | $0.39 | $0.39 | $0.38 | 59.90K |
| 2026-09-02 | $0.38 | 0.00% | $0.38 | $0.39 | $0.37 | 90.00K |
| 2026-09-01 | $0.38 | 0.00% | $0.37 | $0.39 | $0.37 | 122.20K |
| 2026-08-31 | $0.38 | 0.00% | $0.38 | $0.39 | $0.36 | 400.30K |
| 2026-08-28 | $0.38 | 0.00% | $0.38 | $0.39 | $0.37 | 139.50K |
| 2026-08-27 | $0.38 | 0.00% | $0.38 | $0.39 | $0.38 | 379.20K |
| 2026-08-26 | $0.38 | -7.32% | $0.40 | $0.40 | $0.38 | 590.90K |
| 2026-08-25 | $0.41 | +2.50% | $0.41 | $0.41 | $0.40 | 218.10K |
| 2026-08-24 | $0.40 | 0.00% | $0.41 | $0.41 | $0.40 | 311.10K |
| 2026-08-21 | $0.40 | +5.26% | $0.38 | $0.42 | $0.38 | 989.20K |
| 2026-08-20 | $0.38 | 0.00% | $0.38 | $0.39 | $0.38 | 94.00K |
| 2026-08-19 | $0.38 | -5.00% | $0.39 | $0.39 | $0.38 | 106.50K |
| 2026-08-18 | $0.40 | +5.26% | $0.38 | $0.40 | $0.38 | 133.90K |
| 2026-08-17 | $0.38 | -5.00% | $0.39 | $0.39 | $0.38 | 113.20K |
| 2026-08-14 | $0.40 | +5.26% | $0.38 | $0.40 | $0.38 | 333.50K |
| 2026-08-13 | $0.38 | -2.56% | $0.39 | $0.39 | $0.38 | 135.80K |
| 2026-08-12 | $0.39 | 0.00% | $0.38 | $0.40 | $0.38 | 127.10K |
| 2026-08-11 | $0.39 | +2.63% | $0.38 | $0.39 | $0.38 | 95.10K |
| 2026-08-10 | $0.38 | -2.56% | $0.40 | $0.40 | $0.38 | 144.70K |
| 2026-08-07 | $0.39 | +2.63% | $0.38 | $0.40 | $0.38 | 131.70K |
| 2026-08-06 | $0.38 | 0.00% | $0.38 | $0.39 | $0.38 | 132.30K |
| 2026-08-05 | $0.38 | 0.00% | $0.39 | $0.40 | $0.38 | 164.40K |
| 2026-08-04 | $0.38 | 0.00% | $0.38 | $0.38 | $0.38 | 249.20K |
| 2026-08-03 | $0.38 | +2.70% | $0.38 | $0.39 | $0.37 | 197.40K |
| 2026-07-31 | $0.37 | -2.63% | $0.37 | $0.40 | $0.36 | 325.20K |
| 2026-07-30 | $0.38 | +5.56% | $0.37 | $0.38 | $0.35 | 248.60K |
| 2026-07-29 | $0.36 | 0.00% | $0.36 | $0.37 | $0.35 | 197.90K |
| 2026-07-28 | $0.36 | 0.00% | $0.37 | $0.37 | $0.35 | 418.10K |
| 2026-07-27 | $0.36 | -2.70% | $0.37 | $0.38 | $0.36 | 244.60K |
| 2026-07-24 | $0.37 | 0.00% | $0.37 | $0.38 | $0.36 | 151.10K |
| 2026-07-23 | $0.37 | +2.78% | $0.35 | $0.38 | $0.35 | 524.30K |
| 2026-07-22 | $0.36 | 0.00% | $0.36 | $0.37 | $0.35 | 303.40K |
| 2026-07-21 | $0.36 | 0.00% | $0.37 | $0.38 | $0.36 | 198.60K |
| 2026-07-20 | $0.36 | 0.00% | $0.37 | $0.37 | $0.35 | 357.50K |
| 2026-07-17 | $0.36 | 0.00% | $0.35 | $0.37 | $0.35 | 650.50K |
| 2026-07-16 | $0.36 | -2.70% | $0.36 | $0.37 | $0.35 | 290.10K |
| 2026-07-15 | $0.37 | 0.00% | $0.37 | $0.38 | $0.37 | 428.50K |
| 2026-07-14 | $0.37 | +5.71% | $0.36 | $0.38 | $0.35 | 472.40K |
| 2026-07-13 | $0.35 | -2.78% | $0.36 | $0.36 | $0.35 | 253.10K |
| 2026-07-10 | $0.36 | -2.70% | $0.37 | $0.37 | $0.36 | 269.80K |
| 2026-07-09 | $0.37 | 0.00% | $0.37 | $0.37 | $0.37 | 368.70K |
| 2026-07-08 | $0.37 | -5.13% | $0.38 | $0.39 | $0.36 | 488.80K |
| 2026-07-07 | $0.39 | +2.63% | $0.38 | $0.39 | $0.38 | 339.50K |
| 2026-07-06 | $0.38 | -2.56% | $0.39 | $0.40 | $0.38 | 516.70K |
| 2026-07-02 | $0.39 | -2.50% | $0.40 | $0.41 | $0.39 | 866.10K |
| 2026-07-01 | $0.40 | 0.00% | $0.41 | $0.41 | $0.40 | 548.50K |
| 2026-06-30 | $0.40 | 0.00% | $0.40 | $0.41 | $0.40 | 323.00K |
| 2026-06-29 | $0.40 | -2.44% | $0.41 | $0.41 | $0.40 | 449.50K |
| 2026-06-26 | $0.41 | +2.50% | $0.40 | $0.41 | $0.40 | 657.30K |
| 2026-06-25 | $0.40 | +2.56% | $0.39 | $0.41 | $0.38 | 911.00K |
| 2026-06-24 | $0.39 | +2.63% | $0.39 | $0.40 | $0.38 | 982.60K |
| 2026-06-23 | $0.38 | -2.56% | $0.39 | $0.41 | $0.38 | 743.50K |
| 2026-06-22 | $0.39 | -2.50% | $0.40 | $0.41 | $0.37 | 877.90K |
| 2026-06-18 | $0.40 | 0.00% | $0.40 | $0.41 | $0.40 | 898.70K |
| 2026-06-17 | $0.40 | -6.98% | $0.42 | $0.43 | $0.40 | 716.20K |
| 2026-06-16 | $0.43 | -4.44% | $0.45 | $0.45 | $0.42 | 795.60K |
| 2026-06-15 | $0.45 | +4.65% | $0.43 | $0.45 | $0.43 | 1.12M |
| 2026-06-12 | $0.43 | 0.00% | $0.44 | $0.45 | $0.43 | 813.30K |
| 2026-06-11 | $0.43 | -6.52% | $0.43 | $0.45 | $0.43 | 760.20K |
| 2026-06-10 | $0.46 | +6.98% | $0.42 | $0.46 | $0.42 | 1.41M |
| 2026-06-09 | $0.43 | +2.38% | $0.41 | $0.45 | $0.41 | 1.49M |
| 2026-06-08 | $0.42 | -4.55% | $0.45 | $0.47 | $0.42 | 13.79M |
| 2026-06-05 | $0.44 | -8.33% | $0.47 | $0.48 | $0.41 | 1.48M |
| 2026-06-04 | $0.48 | 0.00% | $0.50 | $0.52 | $0.47 | 2.75M |
| 2026-06-03 | $0.48 | -36.00% | $0.60 | $0.62 | $0.46 | 6.77M |
| 2026-06-02 | $0.75 | -9.64% | $0.76 | $0.81 | $0.73 | 4.73M |
| 2026-06-01 | $0.83 | -8.79% | $0.89 | $0.89 | $0.78 | 5.67M |
| 2026-05-29 | $0.91 | -6.19% | $0.91 | $1.00 | $0.86 | 13.17M |
| 2026-05-28 | $0.97 | +11.49% | $0.82 | $0.99 | $0.75 | 21.99M |
| 2026-05-27 | $0.87 | +70.59% | $0.99 | $1.13 | $0.81 | 246.55M |
| 2026-05-26 | $0.51 | +30.77% | $0.40 | $0.54 | $0.39 | 93.81M |