Soligenix Inc. (SNGX)
NASDAQ: SNGX
· Real-Time Price · USD
2.76
-0.18 (-6.12%)
At close: Aug 15, 2025, 3:59 PM
2.70
-2.17%
After-hours: Aug 15, 2025, 07:45 PM EDT
SNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.82 | 2.87 | 2.68 | 2.78 | 2.78 | -5.44% | 244,493 |
| Aug 14, 2025 | 2.55 | 2.99 | 2.49 | 2.94 | 2.94 | 20.00% | 794,300 |
| Aug 13, 2025 | 2.49 | 2.54 | 2.40 | 2.45 | 2.45 | -4.30% | 387,800 |
| Aug 12, 2025 | 2.51 | 2.59 | 2.36 | 2.56 | 2.56 | 4.92% | 422,731 |
| Aug 11, 2025 | 2.78 | 2.85 | 2.32 | 2.44 | 2.44 | -15.86% | 954,300 |
| Aug 8, 2025 | 3.21 | 3.60 | 2.85 | 2.90 | 2.90 | -11.85% | 1,018,935 |
| Aug 7, 2025 | 3.22 | 3.75 | 3.22 | 3.29 | 3.29 | 2.81% | 2,171,200 |
| Aug 6, 2025 | 2.98 | 3.35 | 2.83 | 3.20 | 3.20 | 7.38% | 1,681,800 |
| Aug 5, 2025 | 3.16 | 3.19 | 2.71 | 2.98 | 2.98 | -4.18% | 2,202,417 |
| Aug 4, 2025 | 4.18 | 4.33 | 3.01 | 3.11 | 3.11 | 13.50% | 49,145,203 |
| Aug 1, 2025 | 2.66 | 2.91 | 2.39 | 2.74 | 2.74 | -6.48% | 7,831,900 |
| Jul 31, 2025 | 1.89 | 5.38 | 1.66 | 2.93 | 2.93 | 134.40% | 376,409,042 |
| Jul 30, 2025 | 1.29 | 1.31 | 1.21 | 1.25 | 1.25 | -1.57% | 108,829 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.18 | 1.27 | 1.27 | -0.78% | 390,613 |
| Jul 28, 2025 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -3.03% | 49,202 |
| Jul 25, 2025 | 1.40 | 1.41 | 1.28 | 1.32 | 1.32 | -5.04% | 286,613 |
| Jul 24, 2025 | 1.39 | 1.45 | 1.34 | 1.39 | 1.39 | -2.11% | 169,100 |
| Jul 23, 2025 | 1.41 | 1.45 | 1.39 | 1.42 | 1.42 | 0.71% | 147,982 |
| Jul 22, 2025 | 1.36 | 1.44 | 1.34 | 1.41 | 1.41 | 1.44% | 128,200 |
| Jul 21, 2025 | 1.36 | 1.46 | 1.36 | 1.39 | 1.39 | 2.21% | 148,904 |