Soligenix, Inc. (SNGX) Charts

$2.89

north_east $0.03 (1.05%)
Day's range
$2.77
Day's range
$2.9

5 DAY PERFORMANCE

-2.03%

1 MONTH PERFORMANCE

-13.21%

3 MONTH PERFORMANCE

-23.14%

6 MONTH PERFORMANCE

+9.06%

YEAR-TO-DATE PERFORMANCE

-76.16%

1 YEAR PERFORMANCE

-71.78%

Soligenix, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/26/2024 $2.77 $2.89 (4.33%) $2.90 $2.77 20,217 $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
11/21/2024 $3.51 $3.36 (-4.27%) $3.51 $3.36 11,135 $7.41 M
11/20/2024 $3.51 $3.51 (0%) $3.53 $3.41 22,400 $7.74 M
11/19/2024 $3.49 $3.53 (1.15%) $3.61 $3.43 11,600 $7.78 M
11/18/2024 $3.53 $3.52 (-0.28%) $3.60 $3.47 19,840 $7.76 M
11/15/2024 $3.68 $3.54 (-3.8%) $3.68 $3.51 16,200 $7.80 M
11/14/2024 $3.63 $3.68 (1.38%) $3.71 $3.50 17,328 $8.11 M
11/13/2024 $3.69 $3.63 (-1.63%) $3.74 $3.57 29,243 $8.00 M
11/12/2024 $3.60 $3.65 (1.39%) $3.70 $3.55 37,546 $8.04 M
11/11/2024 $3.53 $3.59 (1.7%) $3.87 $3.41 216,239 $7.91 M
11/08/2024 $3.47 $3.50 (0.86%) $3.57 $3.41 29,900 $7.71 M
11/07/2024 $3.51 $3.47 (-1.14%) $3.69 $3.46 27,714 $7.65 M
11/06/2024 $3.75 $3.50 (-6.67%) $3.75 $3.50 33,631 $7.71 M
11/05/2024 $3.63 $3.62 (-0.28%) $3.72 $3.61 13,400 $4.56 M
11/04/2024 $3.84 $3.65 (-4.95%) $3.84 $3.59 44,293 $4.60 M
11/01/2024 $3.71 $3.86 (4.04%) $3.86 $3.62 68,702 $4.86 M
10/31/2024 $3.77 $3.67 (-2.65%) $3.82 $3.60 41,300 $4.62 M
10/30/2024 $3.80 $3.73 (-1.84%) $3.80 $3.66 19,986 $4.70 M
10/29/2024 $3.97 $3.80 (-4.28%) $3.97 $3.78 15,306 $4.78 M
10/28/2024 $3.93 $3.96 (0.76%) $3.99 $3.70 51,193 $4.99 M
10/25/2024 $3.74 $3.88 (3.74%) $3.91 $3.67 61,946 $4.88 M
10/24/2024 $3.59 $3.72 (3.62%) $3.75 $3.51 66,000 $4.68 M
10/23/2024 $3.68 $3.58 (-2.72%) $3.71 $3.55 59,005 $4.51 M
10/22/2024 $3.61 $3.75 (3.88%) $3.83 $3.61 110,921 $4.72 M
10/21/2024 $3.80 $3.59 (-5.53%) $3.90 $3.50 169,444 $4.52 M
10/18/2024 $3.61 $3.87 (7.2%) $3.87 $3.50 125,114 $4.87 M
10/17/2024 $3.55 $3.63 (2.25%) $3.65 $3.53 39,500 $4.57 M
10/16/2024 $3.60 $3.53 (-1.94%) $3.60 $3.53 27,400 $4.44 M
10/15/2024 $3.60 $3.60 (0%) $3.65 $3.55 46,955 $4.53 M
10/14/2024 $3.91 $3.52 (-9.97%) $3.91 $3.50 139,600 $4.43 M
10/11/2024 $3.97 $3.90 (-1.76%) $4.00 $3.76 103,711 $4.91 M
10/10/2024 $4.00 $3.99 (-0.25%) $4.08 $3.90 62,052 $5.02 M
10/09/2024 $4.01 $4.01 (0%) $4.29 $3.98 144,554 $5.05 M
10/08/2024 $4.22 $4.04 (-4.27%) $4.22 $3.97 63,084 $5.09 M
10/07/2024 $3.85 $4.23 (9.87%) $4.45 $3.85 341,300 $5.33 M
10/04/2024 $3.90 $3.87 (-0.77%) $4.00 $3.66 149,059 $4.87 M
10/03/2024 $4.14 $3.95 (-4.59%) $4.18 $3.86 507,000 $4.97 M
10/02/2024 $3.74 $4.87 (30.21%) $4.87 $3.66 2.46 M $6.13 M
10/01/2024 $3.99 $3.80 (-4.76%) $3.99 $3.75 46,591 $4.78 M
09/30/2024 $3.76 $3.97 (5.59%) $4.13 $3.76 100,384 $5.00 M
09/27/2024 $3.89 $3.76 (-3.34%) $3.94 $3.75 23,449 $4.73 M