Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
0.4913
-0.0287 (-5.52%)
At close: Apr 1, 2025, 4:00 PM
0.5687
+0.0774 (15.75%)
After-hours: Apr 1, 2025, 4:25 PM EDT
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.52 | 0.52 | 0.46 | 0.48 | - | -7.67% | 30,223 |
| Mar 31, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -5.45% | 51,249 |
| Mar 28, 2025 | 0.56 | 0.61 | 0.52 | 0.55 | 0.55 | 3.97% | 45,028 |
| Mar 27, 2025 | 0.59 | 0.59 | 0.53 | 0.53 | 0.53 | -5.37% | 16,238 |
| Mar 26, 2025 | 0.56 | 0.60 | 0.56 | 0.56 | 0.56 | - | 11,112 |
| Mar 25, 2025 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -2.00% | 13,553 |
| Mar 24, 2025 | 0.60 | 0.61 | 0.54 | 0.57 | 0.57 | 9.69% | 26,482 |
| Mar 21, 2025 | 0.55 | 0.62 | 0.52 | 0.52 | 0.52 | -9.88% | 5,886 |
| Mar 20, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -0.94% | 8,446 |
| Mar 19, 2025 | 0.58 | 0.61 | 0.57 | 0.58 | 0.58 | 4.02% | 21,112 |
| Mar 18, 2025 | 0.56 | 0.58 | 0.52 | 0.56 | 0.56 | -1.72% | 3,513 |
| Mar 17, 2025 | 0.56 | 0.64 | 0.46 | 0.57 | 0.57 | 2.46% | 85,758 |
| Mar 14, 2025 | 0.63 | 0.64 | 0.55 | 0.56 | 0.56 | -7.47% | 20,647 |
| Mar 13, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -0.48% | 6,197 |
| Mar 12, 2025 | 0.60 | 0.66 | 0.60 | 0.60 | 0.60 | 2.03% | 40,903 |
| Mar 11, 2025 | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | 0.32% | 13,258 |
| Mar 10, 2025 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | 3.49% | 39,575 |
| Mar 7, 2025 | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | -0.16% | 12,256 |
| Mar 6, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -4.99% | 36,545 |
| Mar 5, 2025 | 0.61 | 0.67 | 0.57 | 0.60 | 0.60 | -3.44% | 34,961 |
| Mar 4, 2025 | 0.60 | 0.67 | 0.60 | 0.62 | 0.62 | -2.83% | 10,063 |
| Mar 3, 2025 | 0.67 | 0.69 | 0.60 | 0.64 | 0.64 | -4.42% | 17,831 |
| Feb 28, 2025 | 0.55 | 0.70 | 0.55 | 0.67 | 0.67 | 15.55% | 53,165 |
| Feb 27, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 4.49% | 16,651 |
| Feb 26, 2025 | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | 0.91% | 32,405 |
| Feb 25, 2025 | 0.58 | 0.68 | 0.53 | 0.55 | 0.55 | -5.82% | 173,942 |
| Feb 24, 2025 | 0.57 | 0.66 | 0.56 | 0.58 | 0.58 | 0.69% | 113,996 |
| Feb 21, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 22,159 |
| Feb 20, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 1.78% | 30,840 |
| Feb 19, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -1.86% | 29,722 |
| Feb 18, 2025 | 0.61 | 0.63 | 0.56 | 0.60 | 0.60 | -1.52% | 30,921 |
| Feb 14, 2025 | 0.58 | 0.64 | 0.58 | 0.61 | 0.61 | -0.99% | 54,609 |
| Feb 13, 2025 | 0.60 | 0.62 | 0.55 | 0.62 | 0.62 | 2.17% | 83,882 |
| Feb 12, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -3.47% | 60,910 |
| Feb 11, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -3.98% | 28,616 |
| Feb 10, 2025 | 0.62 | 0.70 | 0.58 | 0.65 | 0.65 | 3.24% | 27,614 |
| Feb 7, 2025 | 0.69 | 0.74 | 0.56 | 0.63 | 0.63 | -7.50% | 60,176 |
| Feb 6, 2025 | 0.72 | 0.74 | 0.62 | 0.68 | 0.68 | -10.47% | 154,832 |
| Feb 5, 2025 | 0.77 | 0.78 | 0.70 | 0.76 | 0.76 | 7.17% | 47,621 |
| Feb 4, 2025 | 0.73 | 0.77 | 0.70 | 0.71 | 0.71 | -2.99% | 56,543 |
| Feb 3, 2025 | 0.78 | 0.80 | 0.73 | 0.73 | 0.73 | -4.26% | 102,076 |
| Jan 31, 2025 | 0.80 | 0.80 | 0.72 | 0.76 | 0.76 | -0.70% | 64,139 |
| Jan 30, 2025 | 0.80 | 0.82 | 0.66 | 0.77 | 0.77 | -4.94% | 77,793 |
| Jan 29, 2025 | 0.81 | 0.84 | 0.80 | 0.81 | 0.81 | 0.98% | 16,913 |
| Jan 28, 2025 | 0.82 | 0.90 | 0.71 | 0.80 | 0.80 | -5.42% | 100,234 |
| Jan 27, 2025 | 0.89 | 0.91 | 0.81 | 0.85 | 0.85 | -4.26% | 103,767 |
| Jan 24, 2025 | 0.88 | 0.93 | 0.84 | 0.89 | 0.89 | 2.63% | 93,682 |
| Jan 23, 2025 | 0.88 | 0.90 | 0.83 | 0.86 | 0.86 | -3.99% | 89,083 |
| Jan 22, 2025 | 0.91 | 0.94 | 0.85 | 0.90 | 0.90 | 0.07% | 102,808 |
| Jan 21, 2025 | 1.02 | 1.10 | 0.83 | 0.90 | 0.90 | -14.44% | 562,484 |