5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
-1.22%
3 MONTH PERFORMANCE
-26.59%
6 MONTH PERFORMANCE
-42.69%
YEAR-TO-DATE PERFORMANCE
-10.00%
1 YEAR PERFORMANCE
-79.67%
Soligenix, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $2.46 | $2.43 (-1.22%) | $2.46 | $2.41 | 14,180 | $5.36 M |
02/20/2025 | $2.46 | $2.44 (-0.81%) | $2.46 | $2.35 | 10,474 | $5.38 M |
02/19/2025 | $2.38 | $2.43 (2.1%) | $2.46 | $2.38 | 6,614 | $5.36 M |
02/18/2025 | $2.47 | $2.44 (-1.21%) | $2.47 | $2.35 | 22,682 | $5.38 M |
02/14/2025 | $2.43 | $2.39 (-1.65%) | $2.46 | $2.31 | 40,600 | $5.27 M |
02/13/2025 | $2.33 | $2.46 (5.58%) | $2.60 | $2.30 | 60,100 | $5.42 M |
02/12/2025 | $2.30 | $2.30 (0%) | $2.36 | $2.25 | 14,950 | $5.07 M |
02/11/2025 | $2.34 | $2.30 (-1.71%) | $2.35 | $2.29 | 27,404 | $5.07 M |
02/10/2025 | $2.33 | $2.35 (0.86%) | $2.38 | $2.29 | 16,652 | $5.18 M |
02/07/2025 | $2.30 | $2.31 (0.43%) | $2.43 | $2.25 | 44,114 | $5.09 M |
02/06/2025 | $2.32 | $2.35 (1.29%) | $2.39 | $2.23 | 58,755 | $5.18 M |
02/05/2025 | $2.28 | $2.31 (1.32%) | $2.37 | $2.28 | 20,900 | $5.09 M |
02/04/2025 | $2.27 | $2.28 (0.44%) | $2.35 | $2.16 | 30,100 | $5.02 M |
02/03/2025 | $2.32 | $2.28 (-1.72%) | $2.35 | $2.21 | 52,932 | $5.02 M |
01/31/2025 | $2.31 | $2.33 (0.87%) | $2.41 | $2.24 | 26,523 | $5.14 M |
01/30/2025 | $2.45 | $2.31 (-5.71%) | $2.45 | $2.26 | 35,322 | $5.09 M |
01/29/2025 | $2.45 | $2.42 (-1.22%) | $2.51 | $2.37 | 25,034 | $5.33 M |
01/28/2025 | $2.55 | $2.41 (-5.49%) | $2.55 | $2.38 | 32,926 | $5.31 M |
01/27/2025 | $2.59 | $2.49 (-3.86%) | $2.59 | $2.43 | 38,352 | $5.49 M |
01/24/2025 | $2.57 | $2.56 (-0.39%) | $2.63 | $2.47 | 42,269 | $5.64 M |
01/23/2025 | $2.47 | $2.51 (1.62%) | $2.52 | $2.33 | 33,906 | $5.53 M |
01/22/2025 | $2.41 | $2.46 (2.07%) | $2.68 | $2.37 | 104,985 | $5.42 M |
01/21/2025 | $2.37 | $2.40 (1.27%) | $2.46 | $2.23 | 87,900 | $5.29 M |
01/17/2025 | $2.30 | $2.35 (2.17%) | $2.39 | $2.22 | 103,580 | $5.18 M |
01/16/2025 | $2.22 | $2.27 (2.25%) | $2.39 | $2.21 | 177,900 | $5.00 M |
01/15/2025 | $2.36 | $2.27 (-3.81%) | $2.36 | $2.03 | 562,721 | $5.00 M |
01/14/2025 | $3.33 | $2.63 (-21.02%) | $3.44 | $2.43 | 10.85 M | $5.80 M |
01/13/2025 | $3.21 | $3.13 (-2.49%) | $3.32 | $3.09 | 29,611 | $6.90 M |
01/10/2025 | $3.12 | $3.20 (2.56%) | $3.35 | $3.12 | 59,935 | $7.05 M |
01/08/2025 | $3.50 | $3.27 (-6.57%) | $3.68 | $3.23 | 66,322 | $7.21 M |
01/07/2025 | $3.27 | $3.59 (9.79%) | $3.68 | $3.20 | 80,200 | $7.91 M |
01/06/2025 | $3.06 | $3.28 (7.19%) | $3.34 | $3.06 | 47,800 | $7.23 M |
01/03/2025 | $2.91 | $3.13 (7.56%) | $3.18 | $2.82 | 31,785 | $6.90 M |
01/02/2025 | $2.81 | $2.94 (4.63%) | $2.94 | $2.72 | 46,627 | $6.48 M |
12/31/2024 | $2.97 | $2.70 (-9.09%) | $2.97 | $2.65 | 56,640 | $5.95 M |
12/30/2024 | $2.86 | $2.91 (1.75%) | $2.94 | $2.77 | 25,326 | $6.41 M |
12/27/2024 | $2.90 | $2.89 (-0.34%) | $2.97 | $2.77 | 37,300 | $6.37 M |
12/26/2024 | $2.77 | $2.89 (4.33%) | $2.90 | $2.77 | 20,220 | $6.37 M |
12/24/2024 | $2.81 | $2.86 (1.78%) | $2.89 | $2.79 | 23,400 | $6.30 M |
12/23/2024 | $3.00 | $2.84 (-5.33%) | $3.00 | $2.80 | 62,270 | $6.26 M |
12/20/2024 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.92 | 48,218 | $6.50 M |
12/19/2024 | $3.32 | $3.08 (-7.23%) | $3.32 | $3.03 | 22,900 | $6.79 M |
12/18/2024 | $3.12 | $3.16 (1.28%) | $3.23 | $3.11 | 43,732 | $6.96 M |
12/17/2024 | $3.10 | $3.02 (-2.58%) | $3.18 | $2.98 | 46,698 | $6.66 M |
12/16/2024 | $3.31 | $3.05 (-7.85%) | $3.35 | $2.93 | 106,945 | $6.72 M |
12/13/2024 | $3.34 | $3.16 (-5.39%) | $3.34 | $3.13 | 31,900 | $6.96 M |
12/12/2024 | $3.48 | $3.31 (-4.89%) | $3.48 | $3.21 | 29,205 | $7.30 M |
12/11/2024 | $3.48 | $3.47 (-0.29%) | $3.49 | $3.36 | 20,833 | $7.65 M |
12/10/2024 | $3.50 | $3.46 (-1.14%) | $3.50 | $3.26 | 18,122 | $7.63 M |
12/09/2024 | $3.25 | $3.49 (7.38%) | $3.55 | $3.22 | 57,164 | $7.69 M |
12/06/2024 | $3.25 | $3.23 (-0.62%) | $3.28 | $3.13 | 23,400 | $7.12 M |
12/05/2024 | $3.23 | $3.20 (-0.93%) | $3.23 | $3.11 | 36,371 | $7.05 M |
12/04/2024 | $3.19 | $3.15 (-1.25%) | $3.20 | $3.11 | 35,501 | $6.94 M |
12/03/2024 | $3.22 | $3.23 (0.31%) | $3.31 | $3.22 | 59,900 | $7.12 M |
12/02/2024 | $3.40 | $3.32 (-2.35%) | $3.43 | $3.22 | 282,210 | $7.32 M |
11/29/2024 | $3.32 | $3.35 (0.9%) | $3.43 | $3.30 | 7,500 | $7.38 M |
11/27/2024 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.30 | 27,130 | $7.34 M |
11/26/2024 | $3.35 | $3.32 (-0.9%) | $3.47 | $3.29 | 23,262 | $7.32 M |
11/25/2024 | $3.26 | $3.34 (2.45%) | $3.40 | $3.21 | 37,062 | $7.36 M |
11/22/2024 | $3.36 | $3.31 (-1.49%) | $3.41 | $3.28 | 27,933 | $7.30 M |