Soligenix, Inc. - Common Stock (SNGX)

Historical Prices For Soligenix, Inc. - Common Stock (SNGX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.18	2.24	2.17	2.21	10,858	2.21
4/01/2025	2.25	2.27	2.15	2.21	14,117	2.21
3/31/2025	2.17	2.22	2.13	2.15	11,499	2.15
3/28/2025	2.22	2.27	2.10	2.21	61,177	2.21
3/27/2025	2.31	2.31	2.10	2.27	39,733	2.27
3/26/2025	2.41	2.41	2.27	2.33	116,226	2.33
3/25/2025	2.30	2.39	2.26	2.37	79,077	2.37
3/24/2025	2.32	2.34	2.26	2.29	23,381	2.29
3/21/2025	2.26	2.39	2.25	2.39	72,545	2.39
3/20/2025	2.33	2.38	2.30	2.38	7,033	2.38
3/19/2025	2.34	2.37	2.29	2.33	11,418	2.33
3/18/2025	2.35	2.38	2.30	2.35	13,842	2.35
3/17/2025	2.27	2.38	2.25	2.36	15,575	2.36
3/14/2025	2.28	2.30	2.26	2.30	9,174	2.30
3/13/2025	2.26	2.33	2.25	2.30	10,821	2.30
3/12/2025	2.25	2.32	2.24	2.32	10,847	2.32
3/11/2025	2.23	2.28	2.21	2.26	17,533	2.26
3/10/2025	2.30	2.40	2.25	2.26	24,751	2.26
3/07/2025	2.29	2.37	2.29	2.37	10,650	2.37
3/06/2025	2.27	2.35	2.19	2.33	21,241	2.33
3/05/2025	2.25	2.27	2.14	2.27	10,856	2.27
3/04/2025	2.16	2.22	2.10	2.20	55,258	2.20
3/03/2025	2.32	2.32	2.18	2.20	21,790	2.20
2/28/2025	2.26	2.32	2.17	2.31	32,252	2.31
2/27/2025	2.35	2.36	2.22	2.25	20,573	2.25
2/26/2025	2.26	2.32	2.26	2.28	28,152	2.28
2/25/2025	2.43	2.43	2.22	2.26	35,278	2.26
2/24/2025	2.45	2.50	2.32	2.35	144,116	2.35
2/21/2025	2.46	2.46	2.41	2.43	15,510	2.43
2/20/2025	2.46	2.46	2.35	2.44	10,414	2.44
2/19/2025	2.38	2.46	2.38	2.43	6,554	2.43
2/18/2025	2.47	2.47	2.35	2.44	22,606	2.44
2/14/2025	2.43	2.46	2.31	2.39	40,584	2.39
2/13/2025	2.33	2.60	2.30	2.46	60,072	2.46
2/12/2025	2.30	2.36	2.25	2.30	14,669	2.30
2/11/2025	2.34	2.35	2.29	2.30	27,404	2.30
2/10/2025	2.33	2.38	2.29	2.35	16,649	2.35
2/07/2025	2.30	2.43	2.25	2.31	44,114	2.31
2/06/2025	2.32	2.39	2.23	2.35	58,460	2.35
2/05/2025	2.28	2.37	2.28	2.31	20,855	2.31
2/04/2025	2.27	2.35	2.16	2.28	30,056	2.28
2/03/2025	2.32	2.35	2.21	2.28	52,400	2.28
1/31/2025	2.31	2.41	2.24	2.33	26,523	2.33
1/30/2025	2.45	2.45	2.26	2.31	35,228	2.31
1/29/2025	2.45	2.51	2.37	2.42	24,934	2.42
1/28/2025	2.55	2.55	2.38	2.41	32,606	2.41
1/27/2025	2.59	2.59	2.43	2.49	38,336	2.49
1/24/2025	2.57	2.63	2.47	2.56	42,269	2.56
1/23/2025	2.47	2.52	2.33	2.51	33,593	2.51
1/22/2025	2.41	2.68	2.37	2.46	104,635	2.46
1/21/2025	2.37	2.46	2.23	2.40	87,178	2.40
1/17/2025	2.30	2.39	2.22	2.35	103,580	2.35
1/16/2025	2.22	2.39	2.21	2.27	176,618	2.27
1/15/2025	2.36	2.36	2.03	2.27	556,212	2.27
1/14/2025	3.33	3.44	2.43	2.63	10,822,829	2.63
1/13/2025	3.21	3.32	3.09	3.13	29,608	3.13
1/10/2025	3.12	3.35	3.12	3.20	59,935	3.20
1/08/2025	3.50	3.68	3.23	3.27	66,322	3.27
1/07/2025	3.27	3.68	3.20	3.59	77,706	3.59
1/06/2025	3.06	3.34	3.06	3.28	47,786	3.28
1/03/2025	2.91	3.18	2.82	3.13	31,785	3.13