Canada markets closed

Sol-Gel Technologies Ltd. (SLGL)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.8504+0.0004 (+0.05%)
At close: 04:00PM EDT
0.8600 +0.01 (+1.13%)
After hours: 04:54PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.87000.87000.82680.85040.850415,208
May 02, 20240.71300.89000.71300.85000.850024,500
May 01, 20240.70500.86800.68200.78200.782036,800
Apr 30, 20240.84100.87000.71300.71300.713043,000
Apr 29, 20240.89000.89000.86000.87700.87702,700
Apr 26, 20240.86100.90000.86100.89000.89003,100
Apr 25, 20240.92000.93900.86100.86100.861092,900
Apr 24, 20240.93000.99000.92000.92000.92007,600
Apr 23, 20240.97500.97500.92500.92500.92508,800
Apr 22, 20240.91200.93500.91200.93500.935015,600
Apr 19, 20240.94301.00000.89500.94000.940012,000
Apr 18, 20240.85700.95000.85700.90000.90004,500
Apr 17, 20240.93001.00000.85700.85700.857017,400
Apr 16, 20240.86001.05000.86000.94600.946099,000
Apr 15, 20240.90000.92500.83900.86100.86104,300
Apr 12, 20240.83100.84000.83100.84000.84004,800
Apr 11, 20240.84000.93000.84000.84000.840016,500
Apr 10, 20240.83000.86900.80400.83700.837023,000
Apr 09, 20240.85900.91500.81900.82500.825033,300
Apr 08, 20240.97401.04000.79000.88600.8860108,500
Apr 05, 20240.99001.00000.95000.98400.984014,800
Apr 04, 20241.03001.05500.99100.99100.991021,800
Apr 03, 20241.04001.07001.03001.05001.0500140,200
Apr 02, 20241.04001.04001.01001.02001.020036,100
Apr 01, 20241.00001.04000.99500.99500.995021,800
Mar 28, 20240.98001.01000.95000.98000.980019,700
Mar 27, 20241.00601.03000.98000.98000.980013,400
Mar 26, 20241.02001.02000.98000.98800.988035,200
Mar 25, 20241.03001.04600.98000.98800.988016,800
Mar 22, 20241.00001.03400.98000.98000.980046,300
Mar 21, 20240.99001.04300.99001.03001.030032,600
Mar 20, 20240.98001.06000.98001.03001.030012,000
Mar 19, 20240.98601.05000.98200.98200.982011,200
Mar 18, 20241.01001.06000.98001.04001.040026,000
Mar 15, 20241.03001.05001.02101.04401.04405,800
Mar 14, 20241.04001.07501.00001.05001.0500119,000
Mar 13, 20241.04001.08001.03001.05501.055015,100
Mar 12, 20241.06001.09501.03001.05501.055011,800
Mar 11, 20241.05001.11001.03001.09401.094016,700
Mar 08, 20241.08001.11001.03001.10001.100033,500
Mar 07, 20241.15001.15001.08001.10001.100025,600
Mar 06, 20241.05001.12001.03001.05301.053036,400
Mar 05, 20241.06001.09001.04001.07001.070014,700
Mar 04, 20241.12001.12001.03001.05001.050023,600
Mar 01, 20241.15001.15001.09001.13301.13309,200
Feb 29, 20241.19001.19001.07001.12001.120040,600
Feb 28, 20241.05001.20001.01001.18001.180072,200
Feb 27, 20241.07001.11000.95000.95200.952058,600
Feb 26, 20241.15001.15000.90001.08701.087022,800
Feb 23, 20241.18001.18000.98001.10601.106062,400
Feb 22, 20241.19001.19001.11701.12001.12009,600
Feb 21, 20241.20001.21001.10001.11001.110016,000
Feb 20, 20241.10001.23901.10001.19001.190013,600
Feb 16, 20241.14001.25001.07001.17001.170030,900
Feb 15, 20241.16001.16000.98001.11501.115018,100
Feb 14, 20241.29001.29000.97001.08001.080089,000
Feb 13, 20241.29001.31001.23301.27001.27007,700
Feb 12, 20241.33901.33901.28001.30001.30003,000
Feb 09, 20241.24001.50001.23001.30001.300098,400
Feb 08, 20241.25001.25101.22001.24801.24803,400
Feb 07, 20241.31001.32001.25001.25001.25005,600
Feb 06, 20241.26501.30601.23501.30001.30002,900
Feb 05, 20241.35001.35001.22001.25001.250013,700
Feb 02, 20241.50001.50001.32001.39001.390040,900
Feb 01, 20241.49001.57501.44001.50001.500034,500
Jan 31, 20241.22001.50001.22001.40001.400057,300
Jan 30, 20241.15001.22001.15001.22001.2200171,100
Jan 29, 20241.27001.27001.17001.17001.170010,700
Jan 26, 20241.09001.23201.09001.20001.200011,700
Jan 25, 20241.18001.20001.08001.08001.080012,100
Jan 24, 20241.16001.20001.15001.15001.15006,900
Jan 23, 20241.15001.17001.08001.16001.16007,900
Jan 22, 20241.18001.20001.13001.17001.17005,700
Jan 19, 20241.20001.20001.15001.15501.15501,800
Jan 18, 20241.20001.20001.13001.13001.13009,300
Jan 17, 20241.14001.19001.14001.14001.14006,300
Jan 16, 20241.17001.20001.17001.17001.17006,600
Jan 12, 20241.18501.27001.18001.18001.180014,200
Jan 11, 20241.24001.24001.14001.20001.200015,400
Jan 10, 20241.25001.25001.14501.21001.21006,200
Jan 09, 20241.25101.25101.20001.20001.200028,500
Jan 08, 20241.13001.25001.11601.21001.210015,000
Jan 05, 20241.20001.22001.13001.15001.150010,500
Jan 04, 20241.28001.29501.09001.13001.130041,100
Jan 03, 20241.31001.37801.11301.28001.280027,300
Jan 02, 20241.09001.25001.09001.22001.220015,200
Dec 29, 20231.20001.20001.07001.10501.105043,500
Dec 28, 20231.20001.25001.20001.25001.250028,900
Dec 27, 20231.28001.31001.20001.22001.220025,500
Dec 26, 20231.20001.50001.20001.30001.300076,300
Dec 22, 20231.27501.32001.20001.20001.20009,700
Dec 21, 20231.28301.44201.24001.29501.295031,300
Dec 20, 20231.05001.45001.05001.25001.250092,200
Dec 19, 20231.10001.10001.03001.10001.10007,800
Dec 18, 20231.06001.10000.99001.10001.100038,400
Dec 15, 20231.00001.10000.98000.99000.990040,200
Dec 14, 20230.98001.05000.96001.00001.000064,400
Dec 13, 20231.03101.06000.92000.92000.920052,800
Dec 12, 20231.16001.18001.03001.05001.050018,900
Dec 11, 20231.24001.24001.12101.18001.180032,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...