Soligenix Inc. (SNGX)
2.25
-0.06 (-2.60%)
At close: Mar 03, 2025, 3:59 PM
2.31
2.63%
After-hours: Mar 03, 2025, 04:29 PM EST
SNGX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.26 | 2.32 | 2.17 | 2.31 | 0.06 | 2.67% | 32,252 |
| Feb 27, 2025 | 2.35 | 2.36 | 2.22 | 2.25 | -0.03 | -1.32% | 20,600 |
| Feb 26, 2025 | 2.26 | 2.32 | 2.26 | 2.28 | 0.02 | 0.88% | 28,492 |
| Feb 25, 2025 | 2.43 | 2.43 | 2.22 | 2.26 | -0.09 | -3.83% | 35,452 |
| Feb 24, 2025 | 2.45 | 2.50 | 2.32 | 2.35 | -0.08 | -3.29% | 144,116 |
| Feb 21, 2025 | 2.46 | 2.46 | 2.41 | 2.43 | -0.01 | -0.41% | 15,510 |
| Feb 20, 2025 | 2.46 | 2.46 | 2.35 | 2.44 | 0.01 | 0.41% | 10,474 |
| Feb 19, 2025 | 2.38 | 2.46 | 2.38 | 2.43 | -0.01 | -0.41% | 6,614 |
| Feb 18, 2025 | 2.47 | 2.47 | 2.35 | 2.44 | 0.05 | 2.09% | 22,682 |
| Feb 14, 2025 | 2.43 | 2.46 | 2.31 | 2.39 | -0.07 | -2.85% | 40,600 |
| Feb 13, 2025 | 2.33 | 2.60 | 2.30 | 2.46 | 0.16 | 6.96% | 60,100 |
| Feb 12, 2025 | 2.30 | 2.36 | 2.25 | 2.30 | 0.00 | 0.00% | 14,950 |
| Feb 11, 2025 | 2.34 | 2.35 | 2.29 | 2.30 | -0.05 | -2.13% | 27,404 |
| Feb 10, 2025 | 2.33 | 2.38 | 2.29 | 2.35 | 0.04 | 1.73% | 16,652 |
| Feb 7, 2025 | 2.30 | 2.43 | 2.25 | 2.31 | -0.04 | -1.70% | 44,114 |
| Feb 6, 2025 | 2.32 | 2.39 | 2.23 | 2.35 | 0.04 | 1.73% | 58,755 |
| Feb 5, 2025 | 2.28 | 2.37 | 2.28 | 2.31 | 0.03 | 1.32% | 20,900 |
| Feb 4, 2025 | 2.27 | 2.35 | 2.16 | 2.28 | 0.00 | 0.00% | 30,100 |
| Feb 3, 2025 | 2.32 | 2.35 | 2.21 | 2.28 | -0.05 | -2.15% | 52,932 |
| Jan 31, 2025 | 2.31 | 2.41 | 2.24 | 2.33 | 0.02 | 0.87% | 26,523 |
| Jan 30, 2025 | 2.45 | 2.45 | 2.26 | 2.31 | -0.11 | -4.55% | 35,322 |
| Jan 29, 2025 | 2.45 | 2.51 | 2.37 | 2.42 | 0.01 | 0.41% | 25,034 |
| Jan 28, 2025 | 2.55 | 2.55 | 2.38 | 2.41 | -0.08 | -3.21% | 32,926 |
| Jan 27, 2025 | 2.59 | 2.59 | 2.43 | 2.49 | -0.07 | -2.73% | 38,352 |
| Jan 24, 2025 | 2.57 | 2.63 | 2.47 | 2.56 | 0.05 | 1.99% | 42,269 |
| Jan 23, 2025 | 2.47 | 2.52 | 2.33 | 2.51 | 0.05 | 2.03% | 33,906 |
| Jan 22, 2025 | 2.41 | 2.68 | 2.37 | 2.46 | 0.06 | 2.50% | 104,985 |
| Jan 21, 2025 | 2.37 | 2.46 | 2.23 | 2.40 | 0.05 | 2.13% | 87,900 |
| Jan 17, 2025 | 2.30 | 2.39 | 2.22 | 2.35 | 0.08 | 3.52% | 103,580 |
| Jan 16, 2025 | 2.22 | 2.39 | 2.21 | 2.27 | 0.00 | 0.00% | 177,900 |
| Jan 15, 2025 | 2.36 | 2.36 | 2.03 | 2.27 | -0.36 | -13.69% | 562,721 |
| Jan 14, 2025 | 3.33 | 3.44 | 2.43 | 2.63 | -0.50 | -15.97% | 10,846,800 |
| Jan 13, 2025 | 3.21 | 3.32 | 3.09 | 3.13 | -0.07 | -2.19% | 29,611 |
| Jan 10, 2025 | 3.12 | 3.35 | 3.12 | 3.20 | -0.07 | -2.14% | 59,935 |
| Jan 8, 2025 | 3.50 | 3.68 | 3.23 | 3.27 | -0.32 | -8.91% | 66,322 |
| Jan 7, 2025 | 3.27 | 3.68 | 3.20 | 3.59 | 0.31 | 9.45% | 80,200 |
| Jan 6, 2025 | 3.06 | 3.34 | 3.06 | 3.28 | 0.15 | 4.79% | 47,800 |
| Jan 3, 2025 | 2.91 | 3.18 | 2.82 | 3.13 | 0.19 | 6.46% | 31,785 |
| Jan 2, 2025 | 2.81 | 2.94 | 2.72 | 2.94 | 0.24 | 8.89% | 46,627 |
| Dec 31, 2024 | 2.97 | 2.97 | 2.65 | 2.70 | -0.21 | -7.22% | 56,640 |
| Dec 30, 2024 | 2.86 | 2.94 | 2.77 | 2.91 | 0.02 | 0.69% | 25,326 |
| Dec 27, 2024 | 2.90 | 2.97 | 2.77 | 2.89 | 0.00 | 0.00% | 37,300 |
| Dec 26, 2024 | 2.77 | 2.90 | 2.77 | 2.89 | 0.03 | 1.05% | 20,220 |
| Dec 24, 2024 | 2.81 | 2.89 | 2.79 | 2.86 | 0.02 | 0.70% | 23,400 |
| Dec 23, 2024 | 3.00 | 3.00 | 2.80 | 2.84 | -0.11 | -3.73% | 62,270 |
| Dec 20, 2024 | 3.00 | 3.00 | 2.92 | 2.95 | -0.13 | -4.22% | 48,218 |
| Dec 19, 2024 | 3.32 | 3.32 | 3.03 | 3.08 | -0.08 | -2.53% | 22,900 |
| Dec 18, 2024 | 3.12 | 3.23 | 3.11 | 3.16 | 0.14 | 4.64% | 43,732 |
| Dec 17, 2024 | 3.10 | 3.18 | 2.98 | 3.02 | -0.03 | -0.98% | 46,698 |
| Dec 16, 2024 | 3.31 | 3.35 | 2.93 | 3.05 | -0.11 | -3.48% | 106,945 |