Soligenix Inc. (SNGX)
2.23
-0.38 (-14.56%)
At close: Jan 15, 2025, 11:57 AM
SNGX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.33 | 3.44 | 2.43 | 2.63 | -0.50 | -15.97% | 10,731,964 |
| 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 |
| Dec 13, 2024 | 3.34 | 3.34 | 3.13 | 3.16 | -0.15 | -4.53% | 31,900 |
| Dec 12, 2024 | 3.48 | 3.48 | 3.21 | 3.31 | -0.16 | -4.61% | 29,205 |
| Dec 11, 2024 | 3.48 | 3.49 | 3.36 | 3.47 | 0.01 | 0.29% | 20,833 |
| Dec 10, 2024 | 3.50 | 3.50 | 3.26 | 3.46 | -0.03 | -0.86% | 18,122 |
| Dec 9, 2024 | 3.25 | 3.55 | 3.22 | 3.49 | 0.26 | 8.05% | 57,164 |
| Dec 6, 2024 | 3.25 | 3.28 | 3.13 | 3.23 | 0.03 | 0.94% | 23,400 |
| Dec 5, 2024 | 3.23 | 3.23 | 3.11 | 3.20 | 0.05 | 1.59% | 36,371 |
| Dec 4, 2024 | 3.19 | 3.20 | 3.11 | 3.15 | -0.08 | -2.48% | 35,501 |
| Dec 3, 2024 | 3.22 | 3.31 | 3.22 | 3.23 | -0.09 | -2.71% | 59,900 |
| Dec 2, 2024 | 3.40 | 3.43 | 3.22 | 3.32 | -0.03 | -0.90% | 282,210 |
| Nov 29, 2024 | 3.32 | 3.43 | 3.30 | 3.35 | 0.02 | 0.60% | 7,500 |
| Nov 27, 2024 | 3.40 | 3.40 | 3.30 | 3.33 | 0.01 | 0.30% | 27,130 |
| Nov 26, 2024 | 3.35 | 3.47 | 3.29 | 3.32 | -0.02 | -0.60% | 23,262 |
| Nov 25, 2024 | 3.26 | 3.40 | 3.21 | 3.34 | 0.03 | 0.91% | 37,062 |
| Nov 22, 2024 | 3.36 | 3.41 | 3.28 | 3.31 | -0.05 | -1.49% | 27,933 |
| Nov 21, 2024 | 3.51 | 3.51 | 3.36 | 3.36 | -0.15 | -4.27% | 11,135 |
| Nov 20, 2024 | 3.51 | 3.53 | 3.41 | 3.51 | -0.02 | -0.57% | 22,400 |
| Nov 19, 2024 | 3.49 | 3.61 | 3.43 | 3.53 | 0.01 | 0.28% | 11,600 |
| Nov 18, 2024 | 3.53 | 3.60 | 3.47 | 3.52 | -0.02 | -0.56% | 19,840 |
| Nov 15, 2024 | 3.68 | 3.68 | 3.51 | 3.54 | -0.14 | -3.80% | 16,200 |
| Nov 14, 2024 | 3.63 | 3.71 | 3.50 | 3.68 | 0.05 | 1.38% | 17,328 |
| Nov 13, 2024 | 3.69 | 3.74 | 3.57 | 3.63 | -0.02 | -0.55% | 29,243 |
| Nov 12, 2024 | 3.60 | 3.70 | 3.55 | 3.65 | 0.06 | 1.67% | 37,546 |
| Nov 11, 2024 | 3.53 | 3.87 | 3.41 | 3.59 | 0.09 | 2.57% | 216,239 |
| Nov 8, 2024 | 3.47 | 3.57 | 3.41 | 3.50 | 0.03 | 0.86% | 29,900 |
| Nov 7, 2024 | 3.51 | 3.69 | 3.46 | 3.47 | -0.03 | -0.86% | 27,714 |
| Nov 6, 2024 | 3.75 | 3.75 | 3.50 | 3.50 | -0.12 | -3.31% | 33,631 |
| Nov 5, 2024 | 3.63 | 3.72 | 3.61 | 3.62 | -0.03 | -0.82% | 13,400 |
| Nov 4, 2024 | 3.84 | 3.84 | 3.59 | 3.65 | -0.21 | -5.44% | 44,293 |
| Nov 1, 2024 | 3.71 | 3.86 | 3.62 | 3.86 | 0.19 | 5.18% | 68,702 |
| Oct 31, 2024 | 3.77 | 3.82 | 3.60 | 3.67 | -0.06 | -1.61% | 41,300 |