-
5 DAY PERFORMANCE
-5.97% -
1 MONTH PERFORMANCE
-7.54% -
3 MONTH PERFORMANCE
-19.07% -
6 MONTH PERFORMANCE
-42.33% -
YEAR-TO-DATE PERFORMANCE
-72.69% -
1 YEAR PERFORMANCE
-50.74%
Soligenix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |