Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
7.99
+1.09 (15.80%)
Jun 13, 2025, 11:54 AM - Market open
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 7.00 | 7.95 | 6.90 | 7.82 | - | 13.33% | 74,162 |
| Jun 12, 2025 | 6.88 | 6.99 | 6.85 | 6.90 | 6.90 | -0.29% | 285,334 |
| Jun 11, 2025 | 7.15 | 7.15 | 6.87 | 6.92 | 6.92 | 0.14% | 1,628 |
| Jun 10, 2025 | 7.10 | 7.10 | 6.83 | 6.91 | 6.91 | -2.33% | 3,464 |
| Jun 9, 2025 | 6.80 | 7.20 | 6.80 | 7.08 | 7.08 | -2.21% | 5,785 |
| Jun 6, 2025 | 6.89 | 7.24 | 6.89 | 7.24 | 7.24 | 0.07% | 876 |
| Jun 5, 2025 | 7.19 | 7.45 | 7.10 | 7.23 | 7.23 | -2.03% | 14,950 |
| Jun 4, 2025 | 7.29 | 7.41 | 7.23 | 7.38 | 7.38 | 1.04% | 9,676 |
| Jun 3, 2025 | 7.23 | 7.30 | 7.22 | 7.30 | 7.30 | 0.88% | 1,617 |
| Jun 2, 2025 | 7.20 | 7.66 | 7.20 | 7.24 | 7.24 | 0.42% | 9,801 |
| May 30, 2025 | 7.19 | 7.34 | 7.19 | 7.21 | 7.21 | -0.08% | 3,188 |
| May 29, 2025 | 7.29 | 7.35 | 7.15 | 7.22 | 7.22 | -0.47% | 96,308 |
| May 28, 2025 | 7.35 | 7.45 | 7.25 | 7.25 | 7.25 | -2.85% | 4,023 |
| May 27, 2025 | 7.19 | 7.70 | 7.19 | 7.46 | 7.46 | -1.67% | 2,418 |
| May 23, 2025 | 7.21 | 7.80 | 7.21 | 7.59 | 7.59 | -1.24% | 4,639 |
| May 22, 2025 | 7.95 | 7.95 | 7.42 | 7.69 | 7.69 | -1.47% | 4,936 |
| May 21, 2025 | 7.98 | 7.99 | 7.80 | 7.80 | 7.80 | 0.06% | 3,488 |
| May 20, 2025 | 7.90 | 7.95 | 7.63 | 7.80 | 7.80 | 1.04% | 10,080 |
| May 19, 2025 | 7.41 | 7.72 | 7.41 | 7.72 | 7.72 | 3.28% | 3,210 |
| May 16, 2025 | 7.68 | 7.68 | 7.35 | 7.47 | 7.47 | -2.61% | 18,950 |
| May 15, 2025 | 7.41 | 7.67 | 7.41 | 7.67 | 7.67 | -1.84% | 2,546 |
| May 14, 2025 | 7.49 | 8.26 | 7.14 | 7.81 | 7.81 | 3.22% | 25,047 |
| May 13, 2025 | 7.43 | 7.65 | 7.22 | 7.57 | 7.57 | 0.93% | 9,040 |
| May 12, 2025 | 7.61 | 7.64 | 6.81 | 7.50 | 7.50 | -4.46% | 24,431 |
| May 9, 2025 | 7.45 | 7.85 | 7.40 | 7.85 | 7.85 | 1.55% | 15,403 |
| May 8, 2025 | 7.62 | 7.73 | 7.11 | 7.73 | 7.73 | 0.13% | 14,593 |
| May 7, 2025 | 6.90 | 7.97 | 6.57 | 7.72 | 7.72 | 0.78% | 79,720 |
| May 6, 2025 | 4.80 | 7.66 | 4.40 | 7.66 | 7.66 | 73.30% | 263,140 |
| May 5, 2025 | 7.11 | 7.76 | 4.11 | 4.42 | 4.42 | -39.45% | 185,633 |
| May 2, 2025 | 7.75 | 8.20 | 7.11 | 7.30 | 7.30 | -5.68% | 14,503 |
| May 1, 2025 | 6.98 | 8.40 | 6.89 | 7.74 | 7.74 | 1.84% | 25,210 |
| Apr 30, 2025 | 8.10 | 9.00 | 6.18 | 7.60 | 7.60 | -10.69% | 8,084 |
| Apr 29, 2025 | 8.20 | 8.80 | 7.94 | 8.51 | 8.51 | 4.80% | 5,378 |
| Apr 28, 2025 | 7.86 | 8.31 | 7.10 | 8.12 | 8.12 | 3.81% | 3,795 |
| Apr 25, 2025 | 7.70 | 7.87 | 7.01 | 7.82 | 7.82 | 0.80% | 4,379 |
| Apr 24, 2025 | 6.89 | 7.80 | 6.44 | 7.76 | 7.76 | 10.83% | 11,014 |
| Apr 23, 2025 | 5.82 | 7.20 | 5.82 | 7.00 | 7.00 | 17.29% | 16,982 |
| Apr 22, 2025 | 6.07 | 6.50 | 5.60 | 5.97 | 5.97 | 2.05% | 14,400 |
| Apr 21, 2025 | 5.40 | 7.99 | 5.10 | 5.85 | 5.85 | 6.36% | 107,994 |
| Apr 17, 2025 | 4.95 | 7.40 | 4.20 | 5.50 | 5.50 | 14.58% | 576,720 |
| Apr 16, 2025 | 4.81 | 5.10 | 4.80 | 4.80 | 4.80 | -4.00% | 238 |
| Apr 15, 2025 | 4.28 | 5.20 | 4.11 | 5.00 | 5.00 | 16.71% | 2,749 |
| Apr 14, 2025 | 4.21 | 5.07 | 4.11 | 4.28 | 4.28 | -0.37% | 9,919 |
| Apr 11, 2025 | 4.20 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 1,916 |
| Apr 10, 2025 | 4.25 | 4.52 | 4.02 | 4.10 | 4.10 | -7.87% | 10,799 |
| Apr 9, 2025 | 4.40 | 4.50 | 4.20 | 4.45 | 4.45 | 1.14% | 5,598 |
| Apr 8, 2025 | 4.40 | 4.88 | 4.40 | 4.40 | 4.40 | -6.38% | 2,088 |
| Apr 7, 2025 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 0.95% | 5,028 |
| Apr 4, 2025 | 4.55 | 5.30 | 4.42 | 4.66 | 4.66 | -6.88% | 1,945 |
| Apr 3, 2025 | 4.52 | 5.10 | 4.51 | 5.00 | 5.00 | 3.31% | 2,412 |