Soligenix Inc. (SNGX)
NASDAQ: SNGX
· Real-Time Price · USD
1.38
0.10 (7.81%)
At close: Oct 03, 2025, 3:59 PM
1.36
-1.45%
After-hours: Oct 03, 2025, 07:57 PM EDT
SNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.32 | 1.48 | 1.27 | 1.38 | n/a | 7.81% | 2,318,290 |
| Oct 2, 2025 | 1.33 | 1.36 | 1.25 | 1.28 | 1.28 | 3.23% | 3,787,942 |
| Oct 1, 2025 | 1.13 | 1.25 | 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% | 1,123,000 |
| Sep 29, 2025 | 1.26 | 1.26 | 1.11 | 1.11 | 1.11 | -7.50% | 1,522,000 |
| Sep 26, 2025 | 1.19 | 1.29 | 1.16 | 1.20 | 1.20 | -25.93% | 6,820,300 |
| Sep 25, 2025 | 1.79 | 1.80 | 1.61 | 1.62 | 1.62 | -11.48% | 1,003,500 |
| Sep 24, 2025 | 1.97 | 2.00 | 1.83 | 1.83 | 1.83 | -6.15% | 889,900 |
| Sep 23, 2025 | 2.15 | 2.18 | 1.81 | 1.95 | 1.95 | -16.31% | 8,052,500 |
| Sep 22, 2025 | 2.55 | 2.57 | 2.32 | 2.33 | 2.33 | -13.38% | 351,300 |
| Sep 19, 2025 | 2.80 | 2.82 | 2.62 | 2.69 | 2.69 | -2.54% | 398,400 |
| Sep 18, 2025 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | -1.78% | 158,000 |
| Sep 17, 2025 | 2.79 | 2.84 | 2.78 | 2.81 | 2.81 | 0.72% | 59,473 |
| Sep 16, 2025 | 2.82 | 2.86 | 2.77 | 2.79 | 2.79 | 1.45% | 129,996 |
| Sep 15, 2025 | 2.86 | 2.92 | 2.75 | 2.75 | 2.75 | -5.82% | 184,400 |
| Sep 12, 2025 | 2.80 | 2.98 | 2.74 | 2.92 | 2.92 | 5.04% | 218,403 |
| Sep 11, 2025 | 2.78 | 2.90 | 2.73 | 2.78 | 2.78 | 0.00% | 136,531 |
| Sep 10, 2025 | 2.72 | 2.82 | 2.69 | 2.78 | 2.78 | 3.73% | 149,246 |
| Sep 9, 2025 | 2.59 | 2.78 | 2.58 | 2.68 | 2.68 | 0.75% | 193,329 |
| Sep 8, 2025 | 2.82 | 2.85 | 2.65 | 2.66 | 2.66 | -6.99% | 360,000 |
Page 1 of 136