Soligenix Inc. (SNGX)
NASDAQ: SNGX
· Real-Time Price · USD
3.10
0.04 (1.31%)
At close: Aug 29, 2025, 3:59 PM
3.10
-0.04%
After-hours: Aug 29, 2025, 07:59 PM EDT
SNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.01 | 3.12 | 2.91 | 3.10 | 3.10 | 1.31% | 257,801 |
| Aug 28, 2025 | 3.01 | 3.16 | 2.99 | 3.06 | 3.06 | 2.00% | 304,545 |
| Aug 27, 2025 | 3.08 | 3.19 | 2.97 | 3.00 | 3.00 | -4.46% | 330,221 |
| Aug 26, 2025 | 3.07 | 3.36 | 3.07 | 3.14 | 3.14 | 0.32% | 361,100 |
| Aug 25, 2025 | 3.34 | 3.36 | 3.09 | 3.13 | 3.13 | -7.40% | 472,300 |
| Aug 22, 2025 | 3.25 | 3.44 | 3.21 | 3.38 | 3.38 | 0.60% | 604,000 |
| Aug 21, 2025 | 3.45 | 3.72 | 3.32 | 3.36 | 3.36 | -6.93% | 679,822 |
| Aug 20, 2025 | 3.83 | 3.94 | 3.33 | 3.61 | 3.61 | -2.43% | 3,057,800 |
| Aug 19, 2025 | 4.11 | 4.30 | 3.46 | 3.70 | 3.70 | -25.40% | 4,313,019 |
| Aug 18, 2025 | 3.80 | 6.23 | 3.57 | 4.96 | 4.96 | 78.42% | 184,362,800 |
| Aug 15, 2025 | 2.82 | 2.87 | 2.68 | 2.78 | 2.78 | -5.44% | 284,204 |
| 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 |