• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Solesence, Inc. - Common stock (NQ:SLSN)

    1.080 -0.100 (-8.47%)
    Streaming Delayed Price Updated: 4:00 PM EST, Mar 5, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Mar 05, 2026 1.150 1.190 1.055 1.080 45,509 -0.10(-8.47%)
    Mar 04, 2026 1.220 1.230 1.170 1.180 11,184 +0.00(+0.00%)
    Mar 03, 2026 1.230 1.230 1.155 1.180 19,007 -0.11(-8.53%)
    Mar 02, 2026 1.230 1.325 1.230 1.290 13,238 +0.01(+0.78%)
    Feb 27, 2026 1.300 1.330 1.175 1.280 35,663 -0.03(-2.29%)
    Feb 26, 2026 1.320 1.350 1.270 1.310 11,406 -0.02(-1.50%)
    Feb 25, 2026 1.250 1.330 1.250 1.330 17,988 +0.10(+8.13%)
    Feb 24, 2026 1.160 1.240 1.160 1.230 10,611 +0.07(+6.03%)
    Feb 23, 2026 1.240 1.240 1.160 1.160 27,965 -0.11(-8.66%)
    Feb 20, 2026 1.250 1.300 1.243 1.270 13,173 +0.02(+1.60%)
    Feb 19, 2026 1.310 1.330 1.250 1.250 22,007 -0.07(-5.30%)
    Feb 18, 2026 1.390 1.410 1.320 1.320 12,239 -0.05(-3.65%)
    Feb 17, 2026 1.320 1.375 1.300 1.370 7,056 +0.04(+3.01%)
    Feb 13, 2026 1.260 1.360 1.260 1.330 13,261 +0.07(+5.56%)
    Feb 12, 2026 1.330 1.330 1.260 1.260 19,602 -0.04(-3.08%)
    Feb 11, 2026 1.450 1.450 1.300 1.300 19,626 -0.14(-9.72%)
    Feb 10, 2026 1.390 1.470 1.380 1.440 33,825 +0.05(+3.60%)
    Feb 09, 2026 1.420 1.430 1.380 1.390 10,274 +0.02(+1.46%)
    Feb 06, 2026 1.380 1.430 1.338 1.370 32,082 +0.04(+3.01%)
    Feb 05, 2026 1.370 1.450 1.310 1.330 130,287 -0.07(-5.00%)
    Feb 04, 2026 1.410 1.430 1.340 1.400 17,590 -0.02(-1.41%)
    Feb 03, 2026 1.460 1.500 1.370 1.420 23,142 -0.06(-4.05%)
    Feb 02, 2026 1.350 1.530 1.350 1.480 31,367 +0.13(+9.63%)
    Jan 30, 2026 1.320 1.375 1.255 1.350 42,167 +0.03(+2.27%)
    Jan 29, 2026 1.450 1.488 1.320 1.320 76,031 -0.13(-8.97%)
    Jan 28, 2026 1.520 1.530 1.450 1.450 37,069 -0.11(-7.05%)
    Jan 27, 2026 1.510 1.560 1.500 1.560 19,306 +0.04(+2.63%)
    Jan 26, 2026 1.490 1.520 1.490 1.520 26,468 +0.04(+2.70%)
    Jan 23, 2026 1.560 1.585 1.465 1.480 29,016 -0.08(-5.13%)
    Jan 22, 2026 1.620 1.630 1.560 1.560 23,564 -0.07(-4.29%)
    Jan 21, 2026 1.554 1.630 1.554 1.630 25,796 +0.11(+7.24%)
    Jan 20, 2026 1.510 1.660 1.510 1.520 40,478 -0.01(-0.65%)
    Jan 16, 2026 1.570 1.600 1.530 1.530 21,810 -0.03(-1.92%)
    Jan 15, 2026 1.500 1.610 1.500 1.560 41,688 +0.04(+2.63%)
    Jan 14, 2026 1.540 1.560 1.500 1.520 24,626 +0.00(+0.00%)
    Jan 13, 2026 1.540 1.560 1.510 1.520 44,682 -0.02(-1.30%)
    Jan 12, 2026 1.500 1.550 1.500 1.540 27,405 +0.03(+1.99%)
    Jan 09, 2026 1.520 1.560 1.510 1.510 11,567 -0.02(-1.31%)
    Jan 08, 2026 1.510 1.560 1.500 1.530 43,609 +0.03(+2.00%)
    Jan 07, 2026 1.510 1.560 1.500 1.500 18,295 -0.03(-1.96%)
    Jan 06, 2026 1.580 1.630 1.440 1.530 47,607 -0.05(-3.16%)
    Jan 05, 2026 1.520 1.640 1.520 1.580 24,154 +0.08(+5.33%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.