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 30, 2022 5.201 5.239 4.650 5.020 11,349 -0.14(-2.71%)
Sep 29, 2022 4.970 5.360 4.970 5.160 7,369 +0.31(+6.39%)
Sep 28, 2022 4.850 4.920 4.850 4.850 7,371 -0.16(-3.19%)
Sep 27, 2022 5.200 5.200 4.620 5.010 23,493 -0.02(-0.40%)
Sep 26, 2022 5.060 5.232 4.300 5.030 21,972 +0.03(+0.60%)
Sep 23, 2022 5.800 5.800 4.750 5.000 41,496 -0.75(-13.04%)
Sep 22, 2022 5.850 5.900 5.750 5.750 7,981 -0.14(-2.45%)
Sep 21, 2022 5.920 5.920 5.860 5.894 854 +0.09(+1.63%)
Sep 20, 2022 5.750 5.820 5.750 5.800 1,002 +0.05(+0.87%)
Sep 19, 2022 5.750 5.984 5.750 5.750 3,023 -0.07(-1.20%)
Sep 16, 2022 5.800 5.940 5.800 5.820 857 +0.01(+0.10%)
Sep 15, 2022 5.750 5.900 5.750 5.814 2,636 -0.09(-1.46%)
Sep 14, 2022 6.000 6.000 5.900 5.900 2,342 +0.01(+0.17%)
Sep 13, 2022 5.750 5.890 5.750 5.890 1,344 +0.09(+1.55%)
Sep 12, 2022 5.800 5.800 5.800 5.800 406 -0.01(-0.17%)
Sep 09, 2022 5.810 5.810 5.810 5.810 790 +0.05(+0.87%)
Sep 08, 2022 5.957 5.957 5.750 5.760 1,280 -0.04(-0.69%)
Sep 07, 2022 5.750 5.800 5.750 5.800 5,367 +0.00(+0.00%)
Sep 06, 2022 6.060 6.060 5.800 5.800 11,646 -0.23(-3.86%)
Sep 02, 2022 5.970 6.033 5.910 6.033 4,754 +0.01(+0.22%)
Sep 01, 2022 6.069 6.069 6.010 6.020 1,977 -0.07(-1.15%)
Aug 31, 2022 6.220 6.220 6.000 6.090 1,571 +0.09(+1.50%)
Aug 30, 2022 5.986 6.190 5.975 6.000 4,638 -0.05(-0.83%)
Aug 29, 2022 6.470 6.490 5.930 6.050 14,549 +0.15(+2.54%)
Aug 26, 2022 5.900 5.900 5.900 5.900 655 -0.12(-2.07%)
Aug 25, 2022 5.910 6.025 5.910 6.025 946 +0.12(+2.12%)
Aug 24, 2022 6.000 6.000 5.900 5.900 721 -0.10(-1.67%)
Aug 23, 2022 6.000 6.000 6.000 6.000 954 -0.13(-2.20%)
Aug 22, 2022 5.900 6.400 5.900 6.135 3,834 +0.25(+4.16%)
Aug 19, 2022 6.030 6.160 5.890 5.890 5,254 +0.07(+1.21%)
Aug 18, 2022 5.995 6.090 5.800 5.819 10,661 -0.20(-3.33%)
Aug 17, 2022 6.000 6.360 6.000 6.020 32,664 +0.08(+1.35%)
Aug 16, 2022 6.042 6.042 5.770 5.940 5,051 -0.27(-4.35%)
Aug 15, 2022 6.040 6.210 5.844 6.210 4,275 +0.22(+3.67%)
Aug 12, 2022 6.260 6.260 5.990 5.990 4,044 -0.41(-6.41%)
Aug 11, 2022 6.390 6.400 6.340 6.400 1,774 +0.29(+4.70%)
Aug 10, 2022 6.380 6.888 6.097 6.113 12,569 -0.16(-2.54%)
Aug 09, 2022 6.740 6.740 6.000 6.272 6,829 +0.13(+2.06%)
Aug 08, 2022 6.477 6.477 5.792 6.145 4,934 +0.26(+4.49%)
Aug 05, 2022 5.569 5.970 5.569 5.881 7,904 +0.21(+3.78%)
Aug 04, 2022 5.900 6.050 5.220 5.667 23,398 -0.40(-6.64%)
Aug 03, 2022 5.520 6.325 5.520 6.070 15,735 +0.32(+5.53%)
Aug 02, 2022 5.500 6.000 5.500 5.752 5,401 -0.04(-0.66%)
Aug 01, 2022 5.470 5.790 5.470 5.790 2,785 +0.18(+3.21%)
Jul 29, 2022 5.470 5.700 5.470 5.610 5,690 +0.11(+2.00%)
Jul 28, 2022 5.860 5.960 5.060 5.500 10,451 -0.37(-6.22%)
Jul 27, 2022 6.000 6.070 5.580 5.865 12,346 -0.21(-3.38%)
Jul 26, 2022 5.620 6.270 5.551 6.070 25,753 +0.52(+9.37%)
Jul 25, 2022 5.160 5.610 5.160 5.550 8,405 +0.55(+11.00%)
Jul 22, 2022 5.100 5.150 5.000 5.000 14,150 -0.20(-3.85%)
Jul 21, 2022 5.140 5.205 5.100 5.200 2,942 -0.06(-1.14%)
Jul 20, 2022 5.480 5.480 5.110 5.260 2,435 -0.07(-1.31%)
Jul 19, 2022 5.070 5.570 5.070 5.330 11,657 +0.27(+5.34%)
Jul 18, 2022 5.490 5.800 5.010 5.060 21,418 -0.41(-7.50%)
Jul 15, 2022 4.760 5.790 4.760 5.470 49,219 +0.88(+19.17%)
Jul 14, 2022 4.380 4.720 4.350 4.590 24,782 +0.23(+5.27%)
Jul 13, 2022 4.300 4.440 4.300 4.360 5,102 -0.01(-0.34%)
Jul 12, 2022 4.380 4.400 4.290 4.375 11,887 +0.08(+1.98%)
Jul 11, 2022 4.290 4.990 4.290 4.290 12,795 -0.13(-2.94%)
Jul 08, 2022 4.330 4.468 4.200 4.420 4,258 +0.22(+5.17%)
Jul 07, 2022 4.340 4.400 4.200 4.203 15,279 -0.14(-3.16%)
Jul 06, 2022 4.440 4.500 4.160 4.340 11,766 +0.18(+4.33%)
Jul 05, 2022 4.120 4.460 4.090 4.160 23,492 -0.18(-4.15%)
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.