Soligenix, Inc. - Common Stock (SNGX)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.62	1.64	1.58	1.60	194,256	1.60
10/22/2025	1.64	1.64	1.54	1.61	338,905	1.61
10/21/2025	1.71	1.71	1.64	1.65	224,031	1.65
10/20/2025	1.63	1.76	1.64	1.70	414,797	1.70
10/17/2025	1.51	1.66	1.51	1.65	485,286	1.65
10/16/2025	1.60	1.63	1.51	1.55	424,899	1.55
10/15/2025	1.62	1.66	1.56	1.58	426,747	1.58
10/14/2025	1.72	1.73	1.59	1.63	592,813	1.63
10/13/2025	1.67	1.73	1.66	1.72	482,132	1.72
10/10/2025	1.77	1.80	1.61	1.68	1,740,405	1.68
10/09/2025	1.85	1.97	1.78	1.79	1,646,932	1.79
10/08/2025	1.64	1.95	1.55	1.81	4,371,229	1.81
10/07/2025	1.56	1.88	1.51	1.64	18,827,270	1.64
10/06/2025	1.42	1.47	1.32	1.37	1,383,306	1.37
10/03/2025	1.32	1.48	1.27	1.38	2,391,225	1.38
10/02/2025	1.33	1.36	1.25	1.28	3,783,970	1.28
10/01/2025	1.13	1.25	1.13	1.24	2,297,522	1.24
9/30/2025	1.11	1.17	1.11	1.16	1,117,264	1.16
9/29/2025	1.26	1.26	1.11	1.11	1,519,025	1.11
9/26/2025	1.19	1.29	1.16	1.20	6,820,282	1.20
9/25/2025	1.79	1.80	1.61	1.62	1,002,832	1.62
9/24/2025	1.97	2.00	1.83	1.83	887,553	1.83
9/23/2025	2.15	2.18	1.81	1.95	8,040,131	1.95
9/22/2025	2.55	2.57	2.32	2.33	347,705	2.33
9/19/2025	2.80	2.82	2.62	2.69	398,399	2.69
9/18/2025	2.86	2.86	2.76	2.76	155,038	2.76
9/17/2025	2.79	2.84	2.78	2.81	59,367	2.81
9/16/2025	2.82	2.86	2.77	2.79	129,977	2.79
9/15/2025	2.86	2.92	2.75	2.75	183,213	2.75
9/12/2025	2.80	2.98	2.78	2.92	218,403	2.92
9/11/2025	2.78	2.90	2.73	2.78	136,491	2.78
9/10/2025	2.72	2.82	2.69	2.78	148,744	2.78
9/09/2025	2.59	2.78	2.58	2.68	193,319	2.68
9/08/2025	2.82	2.85	2.65	2.66	358,917	2.66
9/05/2025	3.07	3.07	2.86	2.86	234,583	2.86
9/04/2025	2.90	3.11	2.72	3.04	4,941,854	3.04
9/03/2025	2.96	3.09	2.96	3.08	319,264	3.08
9/02/2025	3.08	3.22	2.98	3.11	219,959	3.11
8/29/2025	3.01	3.12	2.91	3.10	257,801	3.10
8/28/2025	3.01	3.16	2.99	3.06	303,098	3.06
8/27/2025	3.08	3.19	2.97	3.00	328,875	3.00
8/26/2025	3.07	3.36	3.07	3.14	356,091	3.14
8/25/2025	3.34	3.36	3.09	3.13	468,912	3.13
8/22/2025	3.25	3.44	3.21	3.38	603,996	3.38
8/21/2025	3.45	3.72	3.32	3.36	676,822	3.36
8/20/2025	3.83	3.94	3.33	3.61	3,046,435	3.61
8/19/2025	4.11	4.30	3.46	3.70	4,294,747	3.70
8/18/2025	3.80	6.23	3.57	4.96	184,255,095	4.96
8/15/2025	2.82	2.87	2.68	2.78	284,204	2.78
8/14/2025	2.55	2.99	2.49	2.94	793,563	2.94
8/13/2025	2.49	2.54	2.40	2.45	387,735	2.45
8/12/2025	2.51	2.58	2.36	2.56	421,158	2.56
8/11/2025	2.78	2.85	2.32	2.44	947,388	2.44
8/08/2025	3.21	3.60	2.85	2.90	1,018,935	2.90
8/07/2025	3.22	3.75	3.22	3.29	2,162,909	3.29
8/06/2025	2.98	3.35	2.83	3.20	1,673,854	3.20
8/05/2025	3.16	3.19	2.71	2.98	2,190,368	2.98
8/04/2025	4.18	4.33	3.01	3.11	49,072,412	3.11
8/01/2025	2.66	2.91	2.39	2.74	7,831,891	2.74
7/31/2025	1.89	2.93	1.66	2.93	376,177,607	2.93
7/30/2025	1.29	1.30	1.21	1.25	108,459	1.25
7/29/2025	1.32	1.32	1.18	1.27	390,613	1.27
7/28/2025	1.32	1.32	1.27	1.28	49,202	1.28
7/25/2025	1.40	1.41	1.28	1.32	286,613	1.32
7/24/2025	1.39	1.45	1.34	1.39	169,060	1.39