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 (%)
Jul 31, 2024 0.4171 0.4388 0.3615 0.4250 295,740 -0.01(-1.16%)
Jul 30, 2024 0.4300 0.4325 0.4004 0.4300 299,540 -0.02(-4.23%)
Jul 29, 2024 0.4860 0.4860 0.4026 0.4490 635,633 -0.05(-10.38%)
Jul 26, 2024 0.4521 0.5040 0.4396 0.5010 1,459,582 +0.05(+11.36%)
Jul 25, 2024 0.6000 0.6351 0.4170 0.4499 14,996,122 -0.22(-32.85%)
Jul 24, 2024 0.7100 0.7899 0.6600 0.6700 38,524 -0.04(-5.63%)
Jul 23, 2024 0.7900 0.8165 0.7100 0.7100 35,022 -0.08(-10.13%)
Jul 22, 2024 0.8499 0.8514 0.7900 0.7900 11,002 -0.03(-3.78%)
Jul 19, 2024 0.8790 0.8790 0.8146 0.8210 7,634 -0.04(-4.97%)
Jul 18, 2024 0.8200 0.8650 0.8200 0.8639 33,231 +0.00(+0.45%)
Jul 17, 2024 0.8410 0.9299 0.8200 0.8600 13,800 -0.00(-0.31%)
Jul 16, 2024 0.8555 0.8899 0.8463 0.8627 24,256 -0.02(-2.19%)
Jul 15, 2024 0.9312 0.9700 0.8360 0.8820 130,966 -0.08(-8.12%)
Jul 12, 2024 0.8800 0.9600 0.8213 0.9600 154,860 +0.09(+10.28%)
Jul 11, 2024 0.8800 0.8800 0.8440 0.8705 11,197 +0.01(+1.60%)
Jul 10, 2024 0.9191 0.9380 0.8568 0.8568 13,302 -0.07(-7.87%)
Jul 09, 2024 0.8260 0.9600 0.8033 0.9300 73,911 +0.09(+10.10%)
Jul 08, 2024 0.8530 0.8530 0.8002 0.8447 8,022 -0.01(-0.90%)
Jul 05, 2024 0.8184 0.9036 0.8184 0.8524 25,176 -0.05(-5.29%)
Jul 03, 2024 0.9093 0.9093 0.8729 0.9000 13,452 -0.02(-2.10%)
Jul 02, 2024 0.8700 0.9197 0.8700 0.9193 19,035 +0.06(+6.90%)
Jul 01, 2024 0.9000 0.9290 0.8600 0.8600 26,262 -0.03(-3.37%)
Jun 28, 2024 0.8900 0.9300 0.8700 0.8900 109,171 +0.02(+2.31%)
Jun 27, 2024 0.8400 0.9194 0.8400 0.8699 10,853 -0.05(-5.41%)
Jun 26, 2024 0.9001 0.9249 0.8960 0.9197 34,451 +0.02(+2.19%)
Jun 25, 2024 0.8390 0.9369 0.8221 0.9000 37,907 +0.07(+7.80%)
Jun 24, 2024 0.8000 0.8697 0.8000 0.8349 5,921 +0.00(+0.59%)
Jun 21, 2024 0.8300 0.8995 0.8000 0.8300 13,076 -0.09(-9.60%)
Jun 20, 2024 0.8500 0.9188 0.8210 0.9181 10,831 +0.05(+5.57%)
Jun 18, 2024 0.8780 0.9491 0.8500 0.8697 15,631 +0.01(+1.06%)
Jun 17, 2024 0.8624 0.8981 0.8600 0.8606 4,538 -0.02(-2.22%)
Jun 14, 2024 0.8707 0.9990 0.8700 0.8801 78,104 +0.04(+4.77%)
Jun 13, 2024 0.8000 0.8800 0.7601 0.8400 117,371 +0.06(+7.68%)
Jun 12, 2024 0.7600 0.8796 0.7400 0.7801 31,298 +0.03(+4.01%)
Jun 11, 2024 0.7800 0.8100 0.7500 0.7500 5,075 -0.02(-2.60%)
Jun 10, 2024 0.7403 0.7999 0.7403 0.7700 24,829 -0.04(-5.36%)
Jun 07, 2024 0.7500 0.8197 0.7412 0.8136 24,281 +0.04(+5.84%)
Jun 06, 2024 0.8000 0.8150 0.7414 0.7687 13,240 +0.01(+1.81%)
Jun 05, 2024 0.7650 0.7749 0.7415 0.7550 22,116 -0.01(-1.19%)
Jun 04, 2024 0.7600 0.8199 0.7405 0.7641 44,746 +0.02(+3.20%)
Jun 03, 2024 0.7770 0.8211 0.7307 0.7404 4,177 -0.06(-7.45%)
May 31, 2024 0.7580 0.8200 0.7103 0.8000 46,575 +0.08(+10.96%)
May 30, 2024 0.7701 0.8198 0.7200 0.7210 13,755 -0.06(-7.56%)
May 29, 2024 0.8100 0.8200 0.7482 0.7800 23,031 -0.03(-3.11%)
May 28, 2024 0.7540 0.8200 0.7540 0.8050 34,802 +0.01(+0.63%)
May 24, 2024 0.8000 0.8214 0.7901 0.8000 18,958 +0.00(+0.00%)
May 23, 2024 0.7800 0.8294 0.7800 0.8000 40,663 +0.01(+1.25%)
May 22, 2024 0.8260 0.8499 0.7416 0.7901 44,893 -0.01(-1.20%)
May 21, 2024 0.7500 0.8900 0.7400 0.7997 95,921 +0.09(+13.43%)
May 20, 2024 0.7000 0.7500 0.7000 0.7050 173,670 -0.05(-6.00%)
May 17, 2024 0.7400 0.7500 0.6900 0.7500 48,873 +0.01(+1.46%)
May 16, 2024 0.7299 0.7399 0.7001 0.7392 58,572 +0.04(+5.65%)
May 15, 2024 0.7006 0.7006 0.6600 0.6997 44,039 +0.04(+6.02%)
May 14, 2024 0.7003 0.7395 0.6600 0.6600 11,159 -0.03(-4.28%)
May 13, 2024 0.7000 0.7400 0.6505 0.6895 17,989 -0.01(-1.26%)
May 10, 2024 0.7498 0.7498 0.6528 0.6983 5,341 -0.05(-6.27%)
May 09, 2024 0.7490 0.7500 0.7301 0.7450 7,791 +0.02(+2.31%)
May 08, 2024 0.7500 0.7501 0.6311 0.7282 38,920 -0.02(-2.91%)
May 07, 2024 0.8100 0.8101 0.7500 0.7500 53,279 -0.07(-8.55%)
May 06, 2024 0.8170 0.8400 0.8002 0.8201 6,439 -0.03(-3.56%)
May 03, 2024 0.8700 0.8799 0.8268 0.8504 15,223 +0.00(+0.05%)
May 02, 2024 0.7125 0.8898 0.7125 0.8500 24,486 +0.07(+8.70%)
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.