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 |