-
5 DAY PERFORMANCE
-12.73% -
1 MONTH PERFORMANCE
+13.64% -
3 MONTH PERFORMANCE
+101.42% -
6 MONTH PERFORMANCE
-43.63% -
YEAR-TO-DATE PERFORMANCE
-64.93% -
1 YEAR PERFORMANCE
-52.14%
Soligenix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $3.85 | $4.23 (9.87%) | $4.45 | $3.85 | 336,799 | $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 |
| 09/26/2024 | $4.04 | $3.85 (-4.7%) | $4.04 | $3.77 | 33,070 | $4.85 M |
| 09/25/2024 | $3.85 | $3.98 (3.38%) | $4.04 | $3.82 | 48,900 | $5.01 M |
| 09/24/2024 | $3.90 | $3.87 (-0.77%) | $3.97 | $3.62 | 98,410 | $4.87 M |
| 09/23/2024 | $3.89 | $3.87 (-0.51%) | $4.13 | $3.60 | 289,625 | $4.87 M |
| 09/20/2024 | $3.81 | $3.82 (0.26%) | $4.10 | $3.73 | 99,400 | $4.81 M |
| 09/19/2024 | $4.17 | $3.83 (-8.15%) | $4.17 | $3.60 | 99,351 | $4.82 M |
| 09/18/2024 | $3.69 | $4.01 (8.67%) | $4.22 | $3.62 | 106,262 | $5.05 M |
| 09/17/2024 | $3.67 | $3.62 (-1.36%) | $3.67 | $3.51 | 44,841 | $4.56 M |
| 09/16/2024 | $3.59 | $3.51 (-2.23%) | $3.66 | $3.50 | 29,413 | $4.42 M |
| 09/13/2024 | $3.51 | $3.61 (2.85%) | $3.80 | $3.46 | 168,975 | $4.54 M |
| 09/12/2024 | $3.43 | $3.43 (0%) | $3.48 | $3.40 | 19,822 | $4.32 M |
| 09/11/2024 | $3.56 | $3.44 (-3.37%) | $3.61 | $3.39 | 44,200 | $4.33 M |
| 09/10/2024 | $3.69 | $3.54 (-4.07%) | $3.76 | $3.50 | 53,349 | $4.46 M |
| 09/09/2024 | $3.79 | $3.68 (-2.9%) | $3.83 | $3.60 | 38,038 | $4.63 M |
| 09/06/2024 | $4.12 | $3.74 (-9.22%) | $4.31 | $3.74 | 40,239 | $4.71 M |
| 09/05/2024 | $4.01 | $4.15 (3.49%) | $4.28 | $3.96 | 53,550 | $5.22 M |
| 09/04/2024 | $3.79 | $4.07 (7.39%) | $4.25 | $3.60 | 165,415 | $5.12 M |
| 09/03/2024 | $3.50 | $3.81 (8.86%) | $3.85 | $3.39 | 287,400 | $4.80 M |
| 08/30/2024 | $3.33 | $3.50 (5.11%) | $3.60 | $3.31 | 48,087 | $4.41 M |
| 08/29/2024 | $3.47 | $3.27 (-5.76%) | $3.63 | $3.27 | 41,805 | $4.12 M |
| 08/28/2024 | $3.89 | $3.40 (-12.6%) | $3.98 | $3.36 | 68,400 | $4.28 M |
| 08/27/2024 | $3.91 | $3.89 (-0.51%) | $4.04 | $3.79 | 20,965 | $4.90 M |
| 08/26/2024 | $4.03 | $3.92 (-2.73%) | $4.09 | $3.90 | 29,056 | $4.94 M |
| 08/23/2024 | $4.25 | $4.09 (-3.76%) | $4.42 | $4.01 | 59,110 | $5.15 M |
| 08/22/2024 | $4.46 | $4.24 (-4.93%) | $4.67 | $4.20 | 51,500 | $5.34 M |
| 08/21/2024 | $4.46 | $4.46 (0%) | $4.53 | $4.11 | 64,849 | $5.62 M |
| 08/20/2024 | $5.10 | $4.47 (-12.35%) | $5.33 | $4.29 | 145,802 | $5.63 M |
| 08/19/2024 | $3.72 | $5.18 (39.25%) | $5.40 | $3.60 | 482,400 | $6.52 M |
| 08/16/2024 | $3.33 | $3.80 (14.11%) | $4.25 | $3.33 | 294,700 | $4.78 M |
| 08/15/2024 | $3.18 | $3.34 (5.03%) | $3.43 | $3.15 | 58,800 | $4.21 M |
| 08/14/2024 | $3.11 | $3.19 (2.57%) | $3.22 | $3.05 | 50,600 | $4.02 M |
| 08/13/2024 | $3.06 | $3.17 (3.59%) | $3.25 | $2.95 | 212,632 | $3.99 M |
| 08/12/2024 | $3.08 | $3.09 (0.32%) | $3.21 | $3.08 | 64,438 | $3.89 M |
| 08/09/2024 | $3.15 | $3.14 (-0.32%) | $3.29 | $3.06 | 79,700 | $3.95 M |
| 08/08/2024 | $3.36 | $3.14 (-6.55%) | $3.43 | $3.11 | 126,533 | $3.95 M |
| 08/07/2024 | $3.63 | $3.40 (-6.34%) | $3.65 | $3.35 | 109,000 | $4.28 M |
| 08/06/2024 | $3.50 | $3.53 (0.86%) | $3.60 | $3.43 | 45,733 | $4.44 M |
| 08/05/2024 | $3.46 | $3.51 (1.45%) | $3.64 | $3.31 | 78,700 | $4.42 M |
| 08/02/2024 | $4.30 | $3.97 (-7.67%) | $4.30 | $3.83 | 91,643 | $5.00 M |
| 08/01/2024 | $4.21 | $4.39 (4.28%) | $4.42 | $4.13 | 71,700 | $5.53 M |
| 07/31/2024 | $4.40 | $4.21 (-4.32%) | $4.40 | $4.09 | 88,700 | $5.30 M |
| 07/30/2024 | $4.38 | $4.32 (-1.37%) | $4.47 | $4.29 | 84,113 | $5.44 M |
| 07/29/2024 | $4.55 | $4.47 (-1.76%) | $4.69 | $4.42 | 91,247 | $5.63 M |
| 07/26/2024 | $4.36 | $4.53 (3.9%) | $4.70 | $4.22 | 213,715 | $5.70 M |
| 07/25/2024 | $4.58 | $4.45 (-2.84%) | $4.72 | $4.32 | 284,202 | $5.60 M |
| 07/24/2024 | $5.00 | $4.76 (-4.8%) | $5.22 | $4.59 | 364,069 | $5.99 M |
| 07/23/2024 | $5.00 | $5.13 (2.6%) | $5.75 | $5.00 | 243,888 | $6.46 M |
| 07/22/2024 | $5.99 | $5.15 (-14.02%) | $6.17 | $5.02 | 296,400 | $6.48 M |
| 07/19/2024 | $6.32 | $6.07 (-3.96%) | $6.36 | $5.83 | 244,112 | $7.64 M |
| 07/18/2024 | $6.81 | $6.39 (-6.17%) | $7.20 | $6.34 | 392,300 | $8.04 M |
| 07/17/2024 | $7.05 | $6.85 (-2.84%) | $7.42 | $6.80 | 292,219 | $8.62 M |
| 07/16/2024 | $6.69 | $7.19 (7.47%) | $7.61 | $6.67 | 624,700 | $9.05 M |
| 07/15/2024 | $7.00 | $6.86 (-2%) | $7.30 | $6.50 | 812,200 | $8.64 M |
| 07/12/2024 | $7.26 | $7.43 (2.34%) | $8.25 | $7.10 | 1.33 M | $9.35 M |
| 07/11/2024 | $7.25 | $7.65 (5.52%) | $8.55 | $6.31 | 2.70 M | $9.63 M |
| 07/10/2024 | $8.81 | $7.73 (-12.26%) | $9.78 | $6.70 | 16.38 M | $9.73 M |
| 07/09/2024 | $6.42 | $7.42 (15.58%) | $14.83 | $5.45 | 134.22 M | $9.34 M |
| 07/08/2024 | $2.19 | $2.00 (-8.68%) | $2.28 | $1.83 | 127,206 | $2.52 M |