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, 2024 0.5275 0.5400 0.4473 0.4900 66,389 -0.05(-9.89%)
Oct 30, 2024 0.5900 0.6200 0.5001 0.5438 441,030 -0.07(-11.58%)
Oct 29, 2024 0.6460 0.6650 0.6100 0.6150 25,010 -0.03(-4.81%)
Oct 28, 2024 0.6460 0.6698 0.6460 0.6461 20,744 -0.01(-1.19%)
Oct 25, 2024 0.6694 0.6694 0.6460 0.6539 2,579 +0.00(+0.57%)
Oct 24, 2024 0.6800 0.6800 0.6460 0.6502 27,303 -0.02(-2.96%)
Oct 23, 2024 0.6800 0.6800 0.6604 0.6700 12,418 +0.00(+0.00%)
Oct 22, 2024 0.6700 0.6990 0.6700 0.6700 22,741 +0.00(+0.00%)
Oct 21, 2024 0.6997 0.7000 0.6601 0.6700 24,102 -0.02(-3.25%)
Oct 18, 2024 0.6700 0.7000 0.6700 0.6925 14,784 +0.01(+2.14%)
Oct 17, 2024 0.6700 0.6796 0.6700 0.6780 9,136 +0.01(+1.19%)
Oct 16, 2024 0.6721 0.6900 0.6700 0.6700 68,210 -0.00(-0.01%)
Oct 15, 2024 0.6453 0.6898 0.6453 0.6701 34,934 +0.01(+1.22%)
Oct 14, 2024 0.6701 0.6896 0.6603 0.6620 15,324 -0.02(-2.65%)
Oct 11, 2024 0.6795 0.6800 0.6579 0.6800 9,631 +0.02(+3.36%)
Oct 10, 2024 0.6648 0.6993 0.6503 0.6579 24,356 +0.01(+1.22%)
Oct 09, 2024 0.6837 0.6998 0.6500 0.6500 140,492 -0.00(-0.18%)
Oct 08, 2024 0.7090 0.7090 0.6508 0.6512 29,104 -0.05(-6.84%)
Oct 07, 2024 0.6600 0.7200 0.6450 0.6990 137,463 +0.04(+5.91%)
Oct 04, 2024 0.6900 0.7500 0.6401 0.6600 123,939 +0.01(+1.37%)
Oct 03, 2024 0.6904 0.6904 0.6422 0.6511 80,403 +0.00(+0.00%)
Oct 02, 2024 0.6500 0.6687 0.6500 0.6511 34,502 +0.03(+5.02%)
Oct 01, 2024 0.6990 0.6990 0.5610 0.6200 111,708 -0.06(-8.81%)
Sep 30, 2024 0.7100 0.7100 0.6771 0.6799 31,855 +0.00(+0.00%)
Sep 27, 2024 0.6800 0.6900 0.6700 0.6799 27,425 -0.03(-4.24%)
Sep 26, 2024 0.7290 0.7290 0.6705 0.7100 44,146 +0.01(+0.82%)
Sep 25, 2024 0.7200 0.7320 0.7008 0.7042 73,124 -0.02(-2.19%)
Sep 24, 2024 0.7650 0.7650 0.6860 0.7200 177,841 -0.03(-3.90%)
Sep 23, 2024 0.7700 0.7700 0.7254 0.7492 200,336 +0.03(+4.06%)
Sep 20, 2024 0.7200 0.7677 0.7125 0.7200 124,775 +0.02(+2.51%)
Sep 19, 2024 0.6600 0.7100 0.6500 0.7024 71,030 +0.05(+8.46%)
Sep 18, 2024 0.6500 0.6900 0.6376 0.6476 78,923 +0.02(+2.74%)
Sep 17, 2024 0.6441 0.6441 0.5800 0.6303 23,812 -0.01(-1.52%)
Sep 16, 2024 0.6200 0.6400 0.5200 0.6400 170,555 +0.02(+3.23%)
Sep 13, 2024 0.6400 0.6500 0.6200 0.6200 55,392 -0.01(-1.59%)
Sep 12, 2024 0.6300 0.6500 0.6200 0.6300 22,979 -0.03(-3.82%)
Sep 11, 2024 0.6300 0.6600 0.6300 0.6550 36,077 +0.02(+2.81%)
Sep 10, 2024 0.6300 0.6600 0.6200 0.6371 125,590 +0.06(+9.84%)
Sep 09, 2024 0.6889 0.6890 0.5350 0.5800 182,147 -0.10(-14.69%)
Sep 06, 2024 0.6900 0.6900 0.6700 0.6799 22,514 -0.00(-0.18%)
Sep 05, 2024 0.6709 0.6999 0.6709 0.6811 50,415 -0.01(-0.92%)
Sep 04, 2024 0.6700 0.7120 0.6600 0.6874 163,031 +0.01(+1.25%)
Sep 03, 2024 0.6779 0.6914 0.6606 0.6789 27,343 -0.02(-2.86%)
Aug 30, 2024 0.6500 0.7100 0.6459 0.6989 122,603 +0.02(+2.82%)
Aug 29, 2024 0.6378 0.6900 0.6050 0.6797 124,970 +0.02(+3.24%)
Aug 28, 2024 0.6690 0.7000 0.6552 0.6584 133,946 -0.01(-1.10%)
Aug 27, 2024 0.5987 0.6850 0.5827 0.6657 232,841 +0.06(+10.22%)
Aug 26, 2024 0.6700 0.6700 0.5720 0.6040 103,566 -0.04(-6.50%)
Aug 23, 2024 0.7000 0.7180 0.5200 0.6460 560,912 -0.05(-7.04%)
Aug 22, 2024 0.6600 0.7305 0.6209 0.6949 976,474 +0.09(+15.82%)
Aug 21, 2024 0.4900 0.6298 0.4800 0.6000 821,321 +0.15(+33.63%)
Aug 20, 2024 0.4700 0.4702 0.4313 0.4490 75,211 -0.02(-4.43%)
Aug 19, 2024 0.4412 0.4700 0.4330 0.4698 166,807 +0.04(+9.05%)
Aug 16, 2024 0.4200 0.4799 0.4200 0.4308 445,520 +0.01(+2.55%)
Aug 15, 2024 0.4078 0.4300 0.3900 0.4201 80,511 +0.02(+5.02%)
Aug 14, 2024 0.4028 0.4029 0.3830 0.4000 32,348 -0.02(-3.68%)
Aug 13, 2024 0.3610 0.4200 0.3610 0.4153 338,512 +0.04(+10.75%)
Aug 12, 2024 0.3671 0.3999 0.3600 0.3750 140,911 +0.01(+2.46%)
Aug 09, 2024 0.3745 0.4080 0.3640 0.3660 117,157 -0.01(-2.27%)
Aug 08, 2024 0.3745 0.3800 0.3510 0.3745 112,094 +0.00(+0.00%)
Aug 07, 2024 0.3710 0.3907 0.3701 0.3745 70,672 -0.00(-0.32%)
Aug 06, 2024 0.3832 0.3906 0.3757 0.3757 80,412 +0.00(+0.03%)
Aug 05, 2024 0.3400 0.4000 0.3340 0.3756 193,678 -0.04(-8.61%)
Aug 02, 2024 0.4000 0.4181 0.3710 0.4110 176,252 -0.01(-1.49%)
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.