5 DAY PERFORMANCE
-6.28%
1 MONTH PERFORMANCE
-6.73%
3 MONTH PERFORMANCE
-14.91%
6 MONTH PERFORMANCE
-49.74%
YEAR-TO-DATE PERFORMANCE
-28.15%
1 YEAR PERFORMANCE
-70.02%
Soligenix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.98 | $1.92 (-3.03%) | $1.98 | $1.92 | 12.93 K | $4.23 M |
| 05/01/2025 | $1.96 | $1.92 (-2.04%) | $2.00 | $1.92 | 33.40 K | $4.23 M |
| 04/30/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.90 | 7.82 K | $4.34 M |
| 04/29/2025 | $2.04 | $1.98 (-2.94%) | $2.10 | $1.94 | 56.23 K | $4.36 M |
| 04/28/2025 | $2.24 | $2.07 (-7.59%) | $2.24 | $2.02 | 41.13 K | $4.56 M |
| 04/25/2025 | $2.19 | $2.17 (-0.91%) | $2.19 | $2.08 | 19.60 K | $4.78 M |
| 04/24/2025 | $2.04 | $2.15 (5.39%) | $2.21 | $2.04 | 57.90 K | $4.74 M |
| 04/23/2025 | $2.08 | $2.07 (-0.48%) | $2.10 | $2.03 | 21.92 K | $4.56 M |
| 04/22/2025 | $2.06 | $2.07 (0.49%) | $2.09 | $2.02 | 11.11 K | $4.56 M |
| 04/21/2025 | $2.09 | $2.07 (-0.96%) | $2.09 | $1.97 | 53.00 K | $4.56 M |
| 04/17/2025 | $2.11 | $2.10 (-0.47%) | $2.11 | $2.00 | 30.76 K | $4.63 M |
| 04/16/2025 | $2.08 | $2.06 (-0.96%) | $2.11 | $1.96 | 112.04 K | $4.54 M |
| 04/15/2025 | $1.89 | $2.00 (5.82%) | $2.07 | $1.87 | 111.80 K | $4.41 M |
| 04/14/2025 | $2.02 | $1.96 (-2.97%) | $2.13 | $1.85 | 3.23 M | $4.32 M |
| 04/11/2025 | $1.96 | $2.17 (10.71%) | $2.23 | $1.96 | 49.84 K | $4.78 M |
| 04/10/2025 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.86 | 27.24 K | $4.17 M |
| 04/09/2025 | $1.77 | $1.95 (10.17%) | $1.96 | $1.77 | 34.45 K | $4.30 M |
| 04/08/2025 | $1.89 | $1.83 (-3.17%) | $1.95 | $1.83 | 21.43 K | $4.03 M |
| 04/07/2025 | $1.84 | $1.87 (1.63%) | $1.89 | $1.78 | 30.30 K | $4.12 M |
| 04/04/2025 | $2.07 | $1.84 (-11.11%) | $2.08 | $1.68 | 53.21 K | $4.06 M |
| 04/03/2025 | $2.13 | $2.08 (-2.35%) | $2.13 | $2.05 | 25.93 K | $4.58 M |
| 04/02/2025 | $2.19 | $2.21 (0.91%) | $2.24 | $2.17 | 10.90 K | $4.87 M |
| 04/01/2025 | $2.25 | $2.21 (-1.78%) | $2.28 | $2.15 | 14.12 K | $4.87 M |
| 03/31/2025 | $2.17 | $2.15 (-0.92%) | $2.22 | $2.13 | 11.50 K | $4.74 M |
| 03/28/2025 | $2.22 | $2.21 (-0.45%) | $2.28 | $2.10 | 61.20 K | $4.87 M |
| 03/27/2025 | $2.31 | $2.27 (-1.73%) | $2.31 | $2.10 | 39.73 K | $5.00 M |
| 03/26/2025 | $2.41 | $2.33 (-3.32%) | $2.41 | $2.27 | 116.23 K | $5.14 M |
| 03/25/2025 | $2.30 | $2.37 (3.04%) | $2.39 | $2.26 | 79.10 K | $5.22 M |
| 03/24/2025 | $2.32 | $2.29 (-1.29%) | $2.34 | $2.26 | 23.40 K | $5.05 M |
| 03/21/2025 | $2.26 | $2.39 (5.75%) | $2.39 | $2.25 | 72.55 K | $5.27 M |
| 03/20/2025 | $2.33 | $2.38 (2.15%) | $2.38 | $2.30 | 7.15 K | $5.25 M |
| 03/19/2025 | $2.34 | $2.33 (-0.43%) | $2.37 | $2.29 | 11.42 K | $5.14 M |
| 03/18/2025 | $2.36 | $2.35 (-0.42%) | $2.38 | $2.30 | 13.84 K | $5.18 M |
| 03/17/2025 | $2.27 | $2.36 (3.96%) | $2.38 | $2.25 | 15.60 K | $5.20 M |
| 03/14/2025 | $2.28 | $2.30 (0.88%) | $2.30 | $2.26 | 9.20 K | $5.07 M |
| 03/13/2025 | $2.26 | $2.30 (1.77%) | $2.33 | $2.25 | 10.82 K | $5.07 M |
| 03/12/2025 | $2.25 | $2.32 (3.11%) | $2.32 | $2.24 | 10.85 K | $5.11 M |
| 03/11/2025 | $2.23 | $2.26 (1.35%) | $2.28 | $2.21 | 17.53 K | $4.98 M |
| 03/10/2025 | $2.30 | $2.26 (-1.74%) | $2.40 | $2.25 | 24.76 K | $4.98 M |
| 03/07/2025 | $2.29 | $2.37 (3.49%) | $2.37 | $2.29 | 10.65 K | $5.22 M |
| 03/06/2025 | $2.27 | $2.33 (2.64%) | $2.35 | $2.19 | 21.28 K | $5.14 M |
| 03/05/2025 | $2.25 | $2.27 (0.89%) | $2.27 | $2.14 | 11.16 K | $5.00 M |
| 03/04/2025 | $2.16 | $2.20 (1.85%) | $2.22 | $2.10 | 55.30 K | $4.85 M |
| 03/03/2025 | $2.32 | $2.20 (-5.17%) | $2.32 | $2.18 | 21.80 K | $4.85 M |
| 02/28/2025 | $2.26 | $2.31 (2.21%) | $2.32 | $2.17 | 32.25 K | $5.09 M |
| 02/27/2025 | $2.35 | $2.25 (-4.26%) | $2.36 | $2.22 | 20.60 K | $4.96 M |
| 02/26/2025 | $2.26 | $2.28 (0.88%) | $2.32 | $2.26 | 28.49 K | $5.02 M |
| 02/25/2025 | $2.43 | $2.26 (-7%) | $2.43 | $2.22 | 35.45 K | $4.98 M |
| 02/24/2025 | $2.45 | $2.35 (-4.08%) | $2.50 | $2.32 | 144.12 K | $5.18 M |
| 02/21/2025 | $2.46 | $2.43 (-1.22%) | $2.46 | $2.41 | 15.51 K | $5.36 M |
| 02/20/2025 | $2.46 | $2.44 (-0.81%) | $2.46 | $2.35 | 10.47 K | $5.38 M |
| 02/19/2025 | $2.38 | $2.43 (2.1%) | $2.46 | $2.38 | 6.61 K | $5.36 M |
| 02/18/2025 | $2.47 | $2.44 (-1.21%) | $2.47 | $2.35 | 22.68 K | $5.38 M |
| 02/14/2025 | $2.43 | $2.39 (-1.65%) | $2.46 | $2.31 | 40.60 K | $5.27 M |
| 02/13/2025 | $2.33 | $2.46 (5.58%) | $2.60 | $2.30 | 60.10 K | $5.42 M |
| 02/12/2025 | $2.30 | $2.30 (0%) | $2.36 | $2.25 | 14.95 K | $5.07 M |
| 02/11/2025 | $2.34 | $2.30 (-1.71%) | $2.35 | $2.29 | 27.40 K | $5.07 M |
| 02/10/2025 | $2.33 | $2.35 (0.86%) | $2.38 | $2.29 | 16.65 K | $5.18 M |
| 02/07/2025 | $2.30 | $2.31 (0.43%) | $2.43 | $2.25 | 44.11 K | $5.09 M |
| 02/06/2025 | $2.32 | $2.35 (1.29%) | $2.39 | $2.23 | 58.76 K | $5.18 M |
| 02/05/2025 | $2.28 | $2.31 (1.32%) | $2.37 | $2.28 | 20.90 K | $5.09 M |
| 02/04/2025 | $2.27 | $2.28 (0.44%) | $2.35 | $2.16 | 30.10 K | $5.02 M |
| 02/03/2025 | $2.32 | $2.28 (-1.72%) | $2.35 | $2.21 | 52.93 K | $5.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
