Canada markets closed

Salarius Pharmaceuticals, Inc. (SLRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4780+0.0148 (+3.20%)
At close: 04:00PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20240.46100.48000.46100.47800.478023,000
May 31, 20240.47100.48000.46100.46300.463020,600
May 30, 20240.46500.48200.46200.46200.46204,400
May 29, 20240.46300.49800.46300.46500.465053,700
May 28, 20240.46500.48800.46300.46400.464018,000
May 24, 20240.47300.49800.46300.48400.48408,000
May 23, 20240.48000.48900.46300.47400.474017,500
May 22, 20240.47800.49200.46300.49200.49205,000
May 21, 20240.49000.49900.47100.47100.471033,400
May 20, 20240.50000.50000.46300.50000.500026,700
May 17, 20240.47000.50000.46100.49500.495042,900
May 16, 20240.47900.49500.45800.49000.490031,800
May 15, 20240.47900.47900.45200.45800.458014,600
May 14, 20240.46500.49700.45100.45500.455069,700
May 13, 20240.48100.49800.47000.49000.490015,900
May 10, 20240.48100.51300.48100.50000.50004,200
May 09, 20240.47000.50700.47000.50700.507011,700
May 08, 20240.47600.48700.47200.48700.487012,300
May 07, 20240.50000.50000.46000.47600.476034,500
May 06, 20240.49200.52800.47000.48100.481068,100
May 03, 20240.51400.52800.49000.50100.501020,100
May 02, 20240.50100.53300.48100.52800.528097,800
May 01, 20240.50100.54300.47000.53600.536039,600
Apr 30, 20240.49200.50000.46600.49900.499010,000
Apr 29, 20240.48900.50000.46500.48400.484012,000
Apr 26, 20240.47600.50200.47600.49500.49504,100
Apr 25, 20240.47600.50500.47600.49900.49903,700
Apr 24, 20240.51000.51800.48000.50800.508019,400
Apr 23, 20240.51200.52000.50100.50100.501018,100
Apr 22, 20240.48500.51900.47500.51200.512042,900
Apr 19, 20240.48100.52000.48100.49300.49306,200
Apr 18, 20240.51100.51300.48500.48500.48508,800
Apr 17, 20240.48200.56000.47000.51100.5110106,400
Apr 16, 20240.47300.50000.46800.50000.500021,000
Apr 15, 20240.47600.49600.47100.49600.49605,800
Apr 12, 20240.49000.50600.47000.50000.500014,800
Apr 11, 20240.50000.51000.48300.49000.490010,400
Apr 10, 20240.47000.52400.46000.47100.471031,800
Apr 09, 20240.47600.52700.46000.48000.480051,800
Apr 08, 20240.47500.52000.46300.47300.473040,000
Apr 05, 20240.48100.51700.45500.49000.490045,700
Apr 04, 20240.49300.52800.45100.50700.507053,800
Apr 03, 20240.46500.52000.44200.48700.487076,500
Apr 02, 20240.47000.48600.43000.45200.4520113,600
Apr 01, 20240.55700.56000.48000.49400.4940115,400
Mar 28, 20240.50000.54900.49000.52900.529074,500
Mar 27, 20240.48900.55000.43000.48500.4850354,800
Mar 26, 20240.49000.56000.45900.49000.4900271,900
Mar 25, 20240.74800.74800.47800.51000.51003,407,800
Mar 22, 20240.59000.62000.58000.62000.62001,046,300
Mar 21, 20240.59000.62000.58000.58500.58509,700
Mar 20, 20240.66000.66000.59100.60000.600028,400
Mar 19, 20240.59000.66000.59000.65900.65907,400
Mar 18, 20240.63000.65000.60000.60400.604016,500
Mar 15, 20240.63600.65000.60000.65000.650011,900
Mar 14, 20240.68000.68000.60100.63600.636014,800
Mar 13, 20240.65000.65000.60900.62000.62005,800
Mar 12, 20240.65000.68000.62100.63900.639024,400
Mar 11, 20240.69000.70700.64100.66100.661021,900
Mar 08, 20240.67000.72800.64000.67900.679038,100
Mar 07, 20240.67000.73700.66000.67000.67009,700
Mar 06, 20240.68000.68000.64500.68000.68009,800
Mar 05, 20240.66000.68000.62700.68000.680025,900
Mar 04, 20240.66000.66000.62200.65000.650011,400
Mar 01, 20240.67000.78900.64000.65900.6590111,300
Feb 29, 20240.64800.67000.62000.67000.670025,200
Feb 28, 20240.60000.65000.58500.64800.648015,900
Feb 27, 20240.58000.62000.56000.62000.620027,200
Feb 26, 20240.55000.59800.53000.59800.59808,300
Feb 23, 20240.54000.59000.54000.57700.577010,800
Feb 22, 20240.57000.61600.53000.55900.559015,000
Feb 21, 20240.56000.60000.51300.57000.570081,400
Feb 20, 20240.59500.59500.55400.56600.56605,800
Feb 16, 20240.58000.78900.52500.58000.5800146,900
Feb 15, 20240.58100.59000.52500.59000.590016,400
Feb 14, 20240.51700.57400.51600.57400.574029,300
Feb 13, 20240.56000.56000.51600.51700.517026,800
Feb 12, 20240.58000.58000.56000.56000.56003,200
Feb 09, 20240.56000.57000.52900.56900.569015,500
Feb 08, 20240.56500.57000.52700.54500.545026,700
Feb 07, 20240.55100.56900.53000.56300.56303,700
Feb 06, 20240.51600.56000.51600.56000.56005,100
Feb 05, 20240.53000.54500.51600.54500.54508,000
Feb 02, 20240.53900.55900.52100.54500.54504,500
Feb 01, 20240.56000.58000.50400.55900.559024,600
Jan 31, 20240.52000.58000.50000.54900.549023,400
Jan 30, 20240.53300.54900.52500.54900.54903,400
Jan 29, 20240.57000.58000.54500.54500.545018,700
Jan 26, 20240.53000.57000.51000.55000.550010,600
Jan 25, 20240.59000.59000.50000.52100.521019,700
Jan 24, 20240.55900.58300.52000.56900.569016,100
Jan 23, 20240.54500.54500.51500.54000.540037,400
Jan 22, 20240.58000.58900.53800.54500.545083,400
Jan 19, 20240.57000.60000.57000.59800.59808,100
Jan 18, 20240.59500.63000.56600.60000.600014,200
Jan 17, 20240.60000.62200.58300.61500.615011,000
Jan 16, 20240.61900.63500.57100.59600.596038,500
Jan 12, 20240.65900.79100.61000.61000.6100209,700
Jan 11, 20240.63500.65900.61000.65900.659012,200
Jan 10, 20240.63200.66000.61000.65900.659013,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...