Sol-Gel Technologies Ltd (NQ: SLGL )

0.4900 -0.0538 (-9.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.300 182 +0.03(+2.36%)
Oct 30, 2023 1.290 1.400 1.250 1.270 26,559 -0.06(-4.51%)
Oct 27, 2023 1.580 1.590 1.330 1.330 11,527 -0.02(-1.48%)
Oct 26, 2023 1.500 1.500 1.350 1.350 2,668 +0.00(+0.00%)
Oct 25, 2023 1.410 1.420 1.345 1.350 6,276 -0.15(-10.00%)
Oct 24, 2023 1.400 1.550 1.400 1.500 7,495 +0.10(+7.14%)
Oct 23, 2023 1.460 1.520 1.400 1.400 3,171 -0.12(-7.89%)
Oct 20, 2023 1.520 1.520 1.520 1.520 420 -0.06(-3.82%)
Oct 19, 2023 1.547 1.580 1.520 1.580 5,097 +0.13(+8.99%)
Oct 18, 2023 1.490 1.561 1.440 1.450 12,055 -0.05(-3.33%)
Oct 17, 2023 1.500 1.700 1.420 1.500 17,529 -0.10(-6.25%)
Oct 16, 2023 1.550 1.600 1.400 1.600 8,625 +0.00(+0.00%)
Oct 13, 2023 1.640 1.640 1.340 1.600 2,819 +0.04(+2.56%)
Oct 12, 2023 1.540 1.570 1.500 1.560 6,980 +0.20(+14.71%)
Oct 11, 2023 1.430 1.455 1.360 1.360 992 +0.02(+1.49%)
Oct 10, 2023 1.320 1.345 1.320 1.340 691 +0.00(+0.00%)
Oct 09, 2023 1.440 1.460 1.300 1.340 14,576 -0.05(-3.60%)
Oct 06, 2023 1.321 1.550 1.321 1.390 30,567 +0.09(+6.96%)
Oct 05, 2023 1.430 1.430 1.268 1.300 6,176 -0.14(-9.76%)
Oct 04, 2023 1.420 1.540 1.420 1.440 1,236 +0.00(+0.00%)
Oct 03, 2023 1.550 1.560 1.421 1.440 4,881 -0.12(-7.69%)
Oct 02, 2023 1.630 1.650 1.560 1.560 3,314 -0.07(-4.29%)
Sep 29, 2023 1.600 1.890 1.600 1.630 8,025 -0.06(-3.55%)
Sep 28, 2023 1.730 1.790 1.651 1.690 20,182 -0.12(-6.54%)
Sep 27, 2023 1.930 1.990 1.770 1.808 14,307 -0.21(-10.49%)
Sep 26, 2023 1.970 2.040 1.880 2.020 20,064 -0.03(-1.46%)
Sep 25, 2023 2.010 2.050 2.050 2.050 2,599 +0.03(+1.49%)
Sep 22, 2023 2.040 2.080 2.010 2.020 5,181 +0.01(+0.50%)
Sep 21, 2023 2.150 2.370 2.010 2.010 10,421 -0.10(-4.74%)
Sep 20, 2023 2.200 2.220 2.110 2.110 8,742 -0.11(-4.95%)
Sep 19, 2023 2.200 2.310 2.200 2.220 38,373 -0.05(-2.20%)
Sep 18, 2023 2.210 2.270 2.210 2.270 5,348 -0.19(-7.72%)
Sep 15, 2023 2.250 2.460 2.160 2.460 4,505 +0.21(+9.33%)
Sep 14, 2023 2.310 2.330 2.250 2.250 1,897 -0.06(-2.60%)
Sep 13, 2023 2.320 2.483 2.310 2.310 2,488 -0.20(-7.99%)
Sep 12, 2023 2.510 2.605 2.350 2.511 6,655 +0.00(+0.03%)
Sep 11, 2023 2.590 2.700 2.510 2.510 4,933 -0.02(-0.79%)
Sep 08, 2023 2.650 2.700 2.530 2.530 4,187 -0.12(-4.53%)
Sep 07, 2023 2.710 2.750 2.640 2.650 9,843 -0.13(-4.68%)
Sep 06, 2023 2.700 2.930 2.650 2.780 7,594 +0.05(+1.73%)
Sep 05, 2023 2.740 2.900 2.733 2.733 4,800 -0.02(-0.63%)
Sep 01, 2023 2.669 2.750 2.669 2.750 2,626 +0.14(+5.36%)
Aug 31, 2023 2.600 2.630 2.600 2.610 3,815 -0.04(-1.51%)
Aug 30, 2023 2.670 2.700 2.600 2.650 9,236 +0.01(+0.38%)
Aug 29, 2023 2.600 2.640 2.600 2.640 3,263 +0.03(+1.15%)
Aug 28, 2023 2.690 2.805 2.600 2.610 14,524 +0.01(+0.38%)
Aug 25, 2023 2.800 2.800 2.600 2.600 4,023 -0.11(-4.06%)
Aug 24, 2023 2.600 2.860 2.600 2.710 1,455 +0.04(+1.31%)
Aug 23, 2023 2.670 2.675 2.490 2.675 25,269 -0.02(-0.56%)
Aug 22, 2023 2.635 2.985 2.635 2.690 8,260 +0.03(+1.13%)
Aug 21, 2023 2.680 2.970 2.500 2.660 31,114 -0.09(-3.27%)
Aug 18, 2023 2.690 2.910 2.680 2.750 11,398 -0.12(-4.18%)
Aug 17, 2023 2.730 3.068 2.730 2.870 4,937 +0.16(+5.90%)
Aug 16, 2023 2.890 2.915 2.650 2.710 20,605 -0.08(-2.87%)
Aug 15, 2023 3.170 3.210 2.700 2.790 36,206 -0.26(-8.52%)
Aug 14, 2023 2.920 3.240 2.920 3.050 7,447 +0.15(+5.17%)
Aug 11, 2023 3.130 3.200 2.880 2.900 29,673 -0.31(-9.66%)
Aug 10, 2023 3.450 3.450 3.210 3.210 3,380 +0.05(+1.58%)
Aug 09, 2023 3.200 3.300 3.160 3.160 10,637 -0.15(-4.53%)
Aug 08, 2023 3.250 3.310 3.240 3.310 5,086 -0.13(-3.92%)
Aug 07, 2023 3.400 3.660 3.370 3.445 16,710 -0.06(-1.57%)
Aug 04, 2023 3.500 3.620 3.455 3.500 9,170 -0.06(-1.82%)
Aug 03, 2023 3.510 3.600 3.500 3.565 6,387 -0.02(-0.70%)
Aug 02, 2023 3.800 3.800 3.580 3.590 8,003 -0.30(-7.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.