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 (%)
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%)
Aug 01, 2023 3.760 3.920 3.650 3.890 18,681 +0.18(+4.71%)
Jul 31, 2023 3.640 3.845 3.610 3.715 10,876 +0.06(+1.78%)
Jul 28, 2023 3.520 3.790 3.520 3.650 8,153 +0.00(+0.00%)
Jul 27, 2023 3.530 3.650 3.473 3.650 21,637 +0.06(+1.67%)
Jul 26, 2023 3.600 3.685 3.570 3.590 23,783 +0.00(+0.00%)
Jul 25, 2023 3.820 3.930 3.550 3.590 13,758 -0.29(-7.47%)
Jul 24, 2023 4.000 4.010 3.800 3.880 16,816 -0.06(-1.52%)
Jul 21, 2023 3.900 4.050 3.660 3.940 32,714 +0.23(+6.20%)
Jul 20, 2023 3.500 3.950 3.470 3.710 32,797 +0.33(+9.93%)
Jul 19, 2023 3.190 3.550 3.190 3.375 35,350 +0.37(+12.13%)
Jul 18, 2023 3.090 3.160 3.010 3.010 8,994 -0.08(-2.59%)
Jul 17, 2023 3.020 3.210 3.020 3.090 13,670 +0.06(+2.15%)
Jul 14, 2023 3.180 3.241 3.010 3.025 6,668 -0.20(-6.06%)
Jul 13, 2023 3.120 3.260 3.120 3.220 4,752 +0.06(+1.90%)
Jul 12, 2023 3.110 3.220 2.970 3.160 16,037 +0.19(+6.40%)
Jul 11, 2023 3.000 3.050 2.820 2.970 48,242 +0.01(+0.34%)
Jul 10, 2023 3.210 3.220 2.940 2.960 36,683 -0.16(-5.13%)
Jul 07, 2023 3.250 3.283 3.090 3.120 12,180 -0.23(-6.87%)
Jul 06, 2023 3.140 3.370 3.140 3.350 9,814 +0.15(+4.69%)
Jul 05, 2023 3.240 3.260 3.080 3.200 6,754 -0.11(-3.32%)
Jul 03, 2023 2.920 3.310 2.920 3.310 6,144 +0.32(+10.70%)
Jun 30, 2023 3.110 3.241 2.990 2.990 14,183 -0.17(-5.38%)
Jun 29, 2023 3.065 3.160 3.065 3.160 8,922 +0.02(+0.48%)
Jun 28, 2023 2.990 3.160 2.990 3.145 5,910 +0.10(+3.45%)
Jun 27, 2023 3.220 3.220 3.010 3.040 11,628 -0.02(-0.65%)
Jun 26, 2023 3.100 3.210 3.010 3.060 9,692 -0.10(-3.16%)
Jun 23, 2023 3.090 3.280 3.030 3.160 14,552 +0.04(+1.28%)
Jun 22, 2023 3.130 3.199 3.040 3.120 23,752 -0.01(-0.48%)
Jun 21, 2023 3.200 3.329 3.050 3.135 27,653 +0.00(+0.16%)
Jun 20, 2023 3.270 3.280 3.055 3.130 59,073 -0.15(-4.43%)
Jun 16, 2023 3.280 3.480 3.160 3.275 17,113 +0.02(+0.46%)
Jun 15, 2023 3.100 3.360 3.100 3.260 16,944 -0.34(-9.44%)
May 08, 2023 3.570 3.700 3.570 3.600 12,210 +0.05(+1.34%)
May 05, 2023 3.550 3.690 3.550 3.552 981 +0.00(+0.07%)
May 04, 2023 3.590 3.688 3.530 3.550 19,171 +0.02(+0.57%)
May 03, 2023 3.670 3.720 3.530 3.530 7,753 -0.09(-2.49%)
May 02, 2023 3.580 3.790 3.580 3.620 7,963 +0.00(+0.00%)
May 01, 2023 3.590 3.837 3.590 3.620 5,888 +0.03(+0.84%)
Apr 28, 2023 3.590 3.810 3.570 3.590 10,176 +0.01(+0.28%)
Apr 27, 2023 3.700 3.750 3.560 3.580 7,347 -0.07(-1.92%)
Apr 26, 2023 3.710 3.750 3.561 3.650 8,300 -0.03(-0.82%)
Apr 25, 2023 3.600 3.701 3.600 3.680 3,925 +0.06(+1.66%)
Apr 24, 2023 3.565 3.876 3.550 3.620 14,303 -0.26(-6.70%)
Apr 21, 2023 3.810 3.980 3.710 3.880 6,271 +0.06(+1.57%)
Apr 20, 2023 4.036 4.036 3.800 3.820 16,574 -0.06(-1.55%)
Apr 19, 2023 3.930 4.200 3.770 3.880 13,249 -0.05(-1.27%)
Apr 18, 2023 3.830 4.140 3.800 3.930 19,669 +0.10(+2.61%)
Apr 17, 2023 3.980 4.180 3.704 3.830 10,525 -0.07(-1.79%)
Apr 14, 2023 3.990 4.100 3.860 3.900 5,138 -0.17(-4.18%)
Apr 13, 2023 3.940 4.130 3.760 4.070 13,170 +0.27(+6.96%)
Apr 12, 2023 4.100 4.170 3.800 3.805 10,748 -0.35(-8.31%)
Apr 11, 2023 4.180 4.180 3.770 4.150 3,586 +0.38(+10.08%)
Apr 10, 2023 3.630 4.040 3.580 3.770 12,227 +0.02(+0.53%)
Apr 06, 2023 3.650 3.850 3.650 3.750 6,963 +0.10(+2.74%)
Apr 05, 2023 3.850 3.975 3.550 3.650 9,185 -0.37(-9.20%)
Apr 04, 2023 4.070 4.070 3.860 4.020 3,905 +0.04(+1.01%)
Apr 03, 2023 3.920 4.190 3.890 3.980 12,334 +0.10(+2.58%)
Mar 31, 2023 4.050 4.240 3.880 3.880 11,486 -0.15(-3.72%)
Mar 30, 2023 4.060 4.390 3.950 4.030 7,719 -0.17(-4.05%)
Mar 29, 2023 3.930 4.200 3.930 4.200 13,635 +0.18(+4.48%)
Mar 28, 2023 3.910 4.350 3.900 4.020 24,894 -0.14(-3.37%)
Mar 27, 2023 4.480 4.480 4.013 4.160 20,840 -0.10(-2.46%)
Mar 24, 2023 4.300 4.480 4.221 4.265 61,815 +0.05(+1.19%)
Mar 23, 2023 4.390 4.400 4.050 4.215 98,645 +0.22(+5.64%)
Mar 22, 2023 4.400 4.580 3.900 3.990 152,257 +0.51(+14.69%)
Mar 21, 2023 3.238 3.479 3.238 3.479 1,532 +0.03(+0.93%)
Mar 20, 2023 3.440 3.760 3.440 3.447 4,619 +0.01(+0.20%)
Mar 17, 2023 3.500 3.740 3.293 3.440 26,133 -0.06(-1.72%)
Mar 16, 2023 3.671 3.720 3.500 3.500 2,155 +0.00(+0.00%)
Mar 15, 2023 3.500 3.500 3.500 3.500 224 -0.06(-1.69%)
Mar 14, 2023 3.750 3.750 3.560 3.560 8,813 +0.06(+1.71%)
Mar 13, 2023 3.684 3.684 3.500 3.500 4,091 -0.15(-4.11%)
Mar 10, 2023 3.650 3.817 3.650 3.650 7,038 -0.15(-3.95%)
Mar 09, 2023 4.150 4.150 3.580 3.800 45,555 -0.31(-7.54%)
Mar 08, 2023 4.110 4.410 4.110 4.110 6,904 -0.11(-2.61%)
Mar 07, 2023 4.110 4.220 4.110 4.220 623 +0.05(+1.17%)
Mar 06, 2023 4.210 4.285 4.120 4.171 4,497 -0.04(-0.93%)
Mar 03, 2023 4.430 4.430 4.210 4.210 1,154 -0.33(-7.27%)
Mar 02, 2023 4.410 4.570 4.260 4.540 7,188 +0.19(+4.37%)
Mar 01, 2023 4.658 4.658 4.350 4.350 1,179 -0.02(-0.34%)
Feb 28, 2023 4.173 4.365 4.131 4.365 1,478 -0.04(-0.80%)
Feb 27, 2023 4.200 4.400 4.050 4.400 5,449 +0.25(+6.02%)
Feb 24, 2023 4.190 4.260 4.130 4.150 2,444 +0.02(+0.48%)
Feb 23, 2023 4.440 4.610 4.110 4.130 15,860 -0.28(-6.35%)
Feb 22, 2023 4.420 4.530 4.281 4.410 4,361 -0.10(-2.14%)
Feb 21, 2023 4.636 4.636 4.020 4.507 13,028 +0.03(+0.59%)
Feb 17, 2023 4.500 4.516 4.400 4.480 3,937 -0.05(-1.10%)
Feb 16, 2023 4.420 4.550 4.250 4.530 12,933 -0.10(-2.27%)
Feb 15, 2023 4.590 5.057 4.400 4.635 27,157 -0.07(-1.38%)
Feb 14, 2023 4.745 4.745 4.410 4.700 10,867 +0.30(+6.82%)
Feb 13, 2023 4.770 5.060 4.397 4.400 8,143 -0.25(-5.38%)
Feb 10, 2023 4.510 4.650 4.510 4.650 848 +0.15(+3.40%)
Feb 09, 2023 4.750 4.910 4.340 4.497 11,214 -0.30(-6.31%)
Feb 08, 2023 4.874 4.902 4.775 4.800 3,669 +0.05(+1.05%)
Feb 07, 2023 5.090 5.180 4.750 4.750 16,200 -0.35(-6.86%)
Feb 06, 2023 5.099 5.100 5.041 5.100 3,284 -0.07(-1.35%)
Feb 03, 2023 4.940 5.197 4.911 5.170 3,956 +0.15(+2.99%)
Feb 02, 2023 4.990 5.200 4.990 5.020 1,754 -0.02(-0.40%)
Feb 01, 2023 5.142 5.200 5.007 5.040 5,764 -0.08(-1.56%)
Jan 31, 2023 5.320 5.320 4.530 5.120 10,167 +0.19(+3.85%)
Jan 30, 2023 5.010 5.101 4.620 4.930 10,593 -0.23(-4.46%)
Jan 27, 2023 5.150 5.160 4.850 5.160 22,899 +0.15(+2.90%)
Jan 26, 2023 5.014 5.014 5.014 5.014 1,127 -0.30(-5.57%)
Jan 25, 2023 5.320 5.320 5.214 5.310 8,155 +0.10(+1.92%)
Jan 24, 2023 5.320 5.320 5.200 5.210 3,732 -0.11(-2.07%)
Jan 23, 2023 5.179 5.710 5.179 5.320 8,721 +0.32(+6.40%)
Jan 20, 2023 4.860 5.265 4.860 5.000 34,514 +0.15(+3.09%)
Jan 19, 2023 4.434 4.850 4.434 4.850 4,499 +0.17(+3.63%)
Jan 18, 2023 4.680 4.680 4.680 4.680 772 -0.02(-0.43%)
Jan 17, 2023 4.650 4.740 4.365 4.700 11,264 -0.02(-0.42%)
Jan 13, 2023 4.800 4.890 4.550 4.720 27,797 -0.17(-3.48%)
Jan 12, 2023 4.695 4.890 4.695 4.890 13,849 +0.00(+0.00%)
Jan 11, 2023 4.670 4.890 4.510 4.890 18,387 +0.45(+10.14%)
Jan 10, 2023 4.119 4.700 4.119 4.440 7,176 -0.26(-5.53%)
Jan 09, 2023 4.200 4.860 3.980 4.700 8,365 +0.42(+9.81%)
Jan 06, 2023 4.450 4.450 4.160 4.280 27,416 -0.04(-0.93%)
Jan 05, 2023 4.610 4.793 4.270 4.320 10,476 -0.43(-9.05%)
Jan 04, 2023 4.890 4.890 4.500 4.750 10,562 +0.02(+0.42%)
Jan 03, 2023 4.650 4.890 4.400 4.730 10,434 +0.17(+3.73%)
Dec 30, 2022 4.440 4.560 4.320 4.560 11,139 +0.27(+6.29%)
Dec 29, 2022 4.295 4.438 4.250 4.290 16,898 -0.11(-2.50%)
Dec 28, 2022 4.250 4.401 4.250 4.400 22,436 +0.10(+2.33%)
Dec 27, 2022 4.370 4.370 4.250 4.300 25,752 -0.20(-4.44%)
Dec 23, 2022 4.330 4.500 4.210 4.500 3,523 +0.02(+0.45%)
Dec 22, 2022 4.400 4.500 4.150 4.480 18,804 +0.08(+1.82%)
Dec 21, 2022 4.300 4.400 4.300 4.400 19,402 +0.13(+3.04%)
Dec 20, 2022 4.300 4.320 4.260 4.270 5,362 +0.01(+0.23%)
Dec 19, 2022 4.500 4.500 4.140 4.260 10,666 -0.29(-6.48%)
Dec 16, 2022 4.530 4.555 4.530 4.555 3,960 +0.00(+0.11%)
Dec 15, 2022 4.564 4.621 4.150 4.550 10,716 -0.08(-1.73%)
Dec 14, 2022 4.550 4.670 4.550 4.630 7,301 +0.08(+1.76%)
Dec 13, 2022 4.577 4.611 4.410 4.550 11,722 +0.00(+0.00%)
Dec 12, 2022 4.580 4.690 4.550 4.550 4,059 +0.00(+0.00%)
Dec 09, 2022 4.590 4.590 4.550 4.550 724 -0.10(-2.15%)
Dec 08, 2022 4.613 4.684 4.550 4.650 6,194 +0.00(+0.00%)
Dec 07, 2022 4.610 4.650 4.550 4.650 1,866 +0.04(+0.87%)
Dec 06, 2022 4.570 4.660 4.550 4.610 7,687 -0.07(-1.50%)
Dec 05, 2022 4.550 4.700 4.550 4.680 6,356 +0.13(+2.86%)
Dec 02, 2022 4.750 4.900 4.350 4.550 14,262 -0.12(-2.57%)
Dec 01, 2022 4.500 4.910 4.500 4.670 7,628 -0.06(-1.27%)
Nov 30, 2022 4.519 4.750 4.519 4.730 12,058 -0.02(-0.42%)
Nov 29, 2022 4.750 4.760 4.750 4.750 2,687 +0.00(+0.00%)
Nov 28, 2022 4.760 4.800 4.750 4.750 1,555 -0.05(-1.04%)
Nov 25, 2022 4.800 4.850 4.800 4.800 3,814 +0.00(+0.00%)
Nov 23, 2022 4.620 4.890 4.620 4.800 10,165 -0.04(-0.79%)
Nov 22, 2022 4.800 4.838 4.500 4.838 12,481 -0.09(-1.77%)
Nov 21, 2022 4.850 4.925 4.850 4.925 6,769 +0.07(+1.53%)
Nov 18, 2022 4.880 4.900 4.850 4.851 5,471 -0.05(-1.00%)
Nov 17, 2022 4.890 5.000 4.890 4.900 11,703 +0.00(+0.00%)
Nov 16, 2022 4.880 4.918 4.870 4.900 3,767 +0.03(+0.51%)
Nov 15, 2022 4.760 4.970 4.590 4.875 9,719 +0.12(+2.42%)
Nov 14, 2022 4.770 4.770 4.750 4.760 6,786 -0.04(-0.83%)
Nov 11, 2022 4.650 4.810 4.650 4.800 1,946 -0.09(-1.84%)
Nov 10, 2022 4.900 5.200 4.800 4.890 8,114 +0.01(+0.20%)
Nov 09, 2022 4.870 4.880 4.860 4.880 1,373 +0.02(+0.41%)
Nov 08, 2022 4.880 4.880 4.760 4.860 1,921 +0.10(+2.10%)
Nov 07, 2022 4.550 4.800 4.550 4.760 3,765 -0.13(-2.66%)
Nov 03, 2022 4.890 167 -0.14(-2.78%)
Nov 02, 2022 5.050 5.050 4.720 5.030 7,939 -0.02(-0.40%)
Nov 01, 2022 5.052 5.060 5.005 5.050 4,588 +0.09(+1.92%)
Oct 31, 2022 4.900 4.955 4.890 4.955 2,649 +0.16(+3.23%)
Oct 28, 2022 4.700 4.800 4.500 4.800 2,567 +0.05(+1.05%)
Oct 27, 2022 4.700 4.824 4.700 4.750 8,785 +0.05(+1.06%)
Oct 26, 2022 5.040 5.040 4.700 4.700 2,682 -0.20(-4.08%)
Oct 25, 2022 4.750 4.900 4.750 4.900 1,516 +0.24(+5.15%)
Oct 24, 2022 5.022 5.022 4.610 4.660 1,813 +0.08(+1.75%)
Oct 21, 2022 4.550 4.775 4.550 4.580 6,253 -0.18(-3.78%)
Oct 20, 2022 4.950 4.950 4.700 4.760 2,515 -0.22(-4.42%)
Oct 19, 2022 4.950 5.085 4.925 4.980 5,990 +0.00(+0.00%)
Oct 18, 2022 4.960 5.140 4.950 4.980 3,870 +0.05(+1.01%)
Oct 17, 2022 4.850 5.000 4.850 4.930 1,799 -0.02(-0.40%)
Oct 14, 2022 4.651 4.970 4.625 4.950 17,541 -0.19(-3.70%)
Oct 13, 2022 4.890 5.140 4.500 5.140 7,024 +0.29(+5.98%)
Oct 12, 2022 4.550 4.860 4.550 4.850 3,160 -0.04(-0.82%)
Oct 11, 2022 4.750 4.890 4.750 4.890 1,949 +0.08(+1.68%)
Oct 10, 2022 4.750 4.809 4.500 4.809 23,626 -0.13(-2.64%)
Oct 07, 2022 4.950 4.950 4.940 4.940 994 -0.08(-1.59%)
Oct 06, 2022 4.950 5.020 4.906 5.020 2,861 +0.30(+6.36%)
Oct 05, 2022 5.150 5.150 4.640 4.720 2,551 -0.50(-9.58%)
Oct 04, 2022 4.990 5.220 4.990 5.220 1,405 +0.05(+0.97%)
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.