5 DAY PERFORMANCE
+4.72%
1 MONTH PERFORMANCE
-26.11%
3 MONTH PERFORMANCE
-35.44%
6 MONTH PERFORMANCE
-41.41%
YEAR-TO-DATE PERFORMANCE
-50.74%
1 YEAR PERFORMANCE
-81.50%
Soligenix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $1.25 | $1.33 (6.4%) | $1.37 | $1.25 | 117.36 K | $4.06 M |
| 07/15/2025 | $1.33 | $1.25 (-6.02%) | $1.35 | $1.25 | 146.12 K | $3.81 M |
| 07/14/2025 | $1.28 | $1.36 (6.25%) | $1.38 | $1.25 | 260.92 K | $4.15 M |
| 07/11/2025 | $1.27 | $1.27 (0%) | $1.30 | $1.24 | 124.34 K | $3.87 M |
| 07/10/2025 | $1.25 | $1.27 (1.6%) | $1.39 | $1.25 | 570.10 K | $3.87 M |
| 07/09/2025 | $1.23 | $1.25 (1.63%) | $1.30 | $1.20 | 219.30 K | $3.81 M |
| 07/08/2025 | $1.12 | $1.22 (8.93%) | $1.29 | $1.09 | 344.60 K | $3.72 M |
| 07/07/2025 | $1.19 | $1.12 (-5.88%) | $1.20 | $1.11 | 383.22 K | $3.42 M |
| 07/03/2025 | $1.20 | $1.20 (0%) | $1.25 | $1.20 | 291.01 K | $3.66 M |
| 07/02/2025 | $1.24 | $1.26 (1.61%) | $1.33 | $1.20 | 963.80 K | $3.84 M |
| 07/01/2025 | $1.50 | $1.41 (-6%) | $1.88 | $1.31 | 48.44 M | $4.30 M |
| 06/30/2025 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.26 | 79.60 K | $4.00 M |
| 06/27/2025 | $1.37 | $1.36 (-0.73%) | $1.52 | $1.32 | 367.70 K | $4.15 M |
| 06/26/2025 | $1.36 | $1.37 (0.74%) | $1.37 | $1.31 | 97.82 K | $4.18 M |
| 06/25/2025 | $1.33 | $1.35 (1.5%) | $1.38 | $1.32 | 91.10 K | $4.12 M |
| 06/24/2025 | $1.37 | $1.33 (-2.92%) | $1.40 | $1.32 | 1.97 M | $4.06 M |
| 06/23/2025 | $1.70 | $1.65 (-2.94%) | $1.77 | $1.65 | 48.10 K | $5.03 M |
| 06/20/2025 | $1.75 | $1.70 (-2.86%) | $1.78 | $1.70 | 32.74 K | $5.18 M |
| 06/18/2025 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.78 | 7.71 K | $5.46 M |
| 06/17/2025 | $1.80 | $1.80 (0%) | $1.83 | $1.77 | 23.40 K | $5.49 M |
| 06/16/2025 | $1.81 | $1.80 (-0.55%) | $1.84 | $1.79 | 26.85 K | $5.49 M |
| 06/13/2025 | $1.88 | $1.80 (-4.26%) | $1.88 | $1.80 | 15.50 K | $5.49 M |
| 06/12/2025 | $1.84 | $1.84 (0%) | $1.89 | $1.82 | 11.80 K | $5.61 M |
| 06/11/2025 | $1.86 | $1.89 (1.61%) | $1.89 | $1.82 | 54.33 K | $5.76 M |
| 06/10/2025 | $1.91 | $1.87 (-2.09%) | $1.95 | $1.86 | 55.55 K | $5.70 M |
| 06/09/2025 | $1.92 | $1.85 (-3.65%) | $1.93 | $1.83 | 27.20 K | $5.64 M |
| 06/06/2025 | $1.84 | $1.93 (4.89%) | $1.94 | $1.84 | 32.70 K | $5.89 M |
| 06/05/2025 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.84 | 27.98 K | $5.61 M |
| 06/04/2025 | $1.92 | $1.90 (-1.04%) | $1.94 | $1.88 | 13.20 K | $5.79 M |
| 06/03/2025 | $1.90 | $1.95 (2.63%) | $1.96 | $1.86 | 13.16 K | $5.95 M |
| 06/02/2025 | $1.97 | $1.89 (-4.06%) | $1.97 | $1.87 | 10.53 K | $5.76 M |
| 05/30/2025 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.88 | 13.79 K | $5.76 M |
| 05/29/2025 | $1.93 | $1.92 (-0.52%) | $1.96 | $1.85 | 11.61 K | $5.86 M |
| 05/28/2025 | $1.89 | $1.93 (2.12%) | $1.96 | $1.86 | 12.30 K | $5.89 M |
| 05/27/2025 | $1.82 | $1.91 (4.95%) | $1.91 | $1.81 | 17.12 K | $5.82 M |
| 05/23/2025 | $1.83 | $1.81 (-1.09%) | $1.87 | $1.81 | 9.93 K | $5.52 M |
| 05/22/2025 | $1.89 | $1.83 (-3.17%) | $1.95 | $1.83 | 27.00 K | $5.58 M |
| 05/21/2025 | $1.85 | $1.88 (1.62%) | $1.94 | $1.85 | 18.00 K | $5.73 M |
| 05/20/2025 | $1.89 | $1.97 (4.23%) | $1.98 | $1.89 | 30.85 K | $6.01 M |
| 05/19/2025 | $1.90 | $1.88 (-1.05%) | $1.90 | $1.82 | 11.34 K | $5.73 M |
| 05/16/2025 | $1.91 | $1.86 (-2.62%) | $1.92 | $1.86 | 21.80 K | $5.67 M |
| 05/15/2025 | $1.93 | $1.90 (-1.55%) | $1.94 | $1.87 | 13.12 K | $5.79 M |
| 05/14/2025 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.87 | 15.30 K | $5.79 M |
| 05/13/2025 | $1.96 | $1.87 (-4.59%) | $1.99 | $1.87 | 38.31 K | $5.70 M |
| 05/12/2025 | $2.00 | $1.96 (-2%) | $2.00 | $1.91 | 8.77 K | $5.98 M |
| 05/09/2025 | $1.95 | $1.98 (1.54%) | $1.99 | $1.95 | 21.25 K | $6.04 M |
| 05/08/2025 | $1.90 | $1.97 (3.68%) | $1.99 | $1.83 | 15.70 K | $4.34 M |
| 05/07/2025 | $1.93 | $1.97 (2.07%) | $1.98 | $1.87 | 18.40 K | $4.34 M |
| 05/06/2025 | $1.96 | $1.89 (-3.57%) | $1.96 | $1.85 | 26.34 K | $4.17 M |
| 05/05/2025 | $1.95 | $1.92 (-1.54%) | $2.00 | $1.90 | 30.00 K | $4.23 M |
| 05/02/2025 | $1.98 | $1.92 (-3.03%) | $1.98 | $1.92 | 12.94 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 |
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.
