Sol-Gel Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	0.51	0.68	0.48	0.53	0.53	12.40%	268,918
Nov 21, 2024	0.43	0.52	0.43	0.48	0.48	7.73%	70,012
Nov 20, 2024	0.44	0.47	0.44	0.44	0.44	2.32%	51,932
Nov 19, 2024	0.43	0.46	0.40	0.43	0.43	-11.63%	147,499
Nov 18, 2024	0.53	0.53	0.47	0.49	0.49	-5.30%	90,901
Nov 15, 2024	0.57	0.57	0.51	0.52	0.52	3.00%	87,636
Nov 14, 2024	0.54	0.54	0.50	0.50	0.50	-5.66%	18,935
Nov 13, 2024	0.56	0.60	0.53	0.53	0.53	-4.74%	30,523
Nov 12, 2024	0.54	0.59	0.54	0.56	0.56	1.16%	20,864
Nov 11, 2024	0.53	0.56	0.53	0.55	0.55	-1.91%	87,244
Nov 8, 2024	0.51	0.60	0.51	0.56	0.56	-5.13%	9,778
Nov 7, 2024	0.60	0.60	0.50	0.59	0.59	-1.24%	141,082
Nov 6, 2024	0.59	0.60	0.56	0.60	0.60	5.97%	41,394
Nov 5, 2024	0.57	0.57	0.53	0.56	0.56	1.56%	4,827
Nov 4, 2024	0.51	0.57	0.51	0.56	0.56	9.00%	33,424
Nov 1, 2024	0.51	0.52	0.45	0.51	0.51	4.10%	19,940
Oct 31, 2024	0.53	0.54	0.45	0.49	0.49	-9.89%	66,389
Oct 30, 2024	0.59	0.62	0.50	0.54	0.54	-11.58%	441,030
Oct 29, 2024	0.65	0.66	0.61	0.62	0.62	-4.81%	25,010
Oct 28, 2024	0.65	0.67	0.65	0.65	0.65	-1.19%	20,744
Oct 25, 2024	0.67	0.67	0.65	0.65	0.65	0.57%	2,579
Oct 24, 2024	0.68	0.68	0.65	0.65	0.65	-2.96%	27,303
Oct 23, 2024	0.68	0.68	0.66	0.67	0.67	-	12,418
Oct 22, 2024	0.67	0.70	0.67	0.67	0.67	-	22,742
Oct 21, 2024	0.70	0.70	0.66	0.67	0.67	-3.25%	24,102
Oct 18, 2024	0.67	0.70	0.67	0.69	0.69	2.14%	14,784
Oct 17, 2024	0.67	0.68	0.67	0.68	0.68	1.19%	9,136
Oct 16, 2024	0.67	0.69	0.67	0.67	0.67	-0.01%	68,210
Oct 15, 2024	0.65	0.69	0.65	0.67	0.67	1.22%	34,934
Oct 14, 2024	0.67	0.69	0.66	0.66	0.66	-2.65%	15,324
Oct 11, 2024	0.68	0.68	0.66	0.68	0.68	3.36%	9,631
Oct 10, 2024	0.66	0.70	0.65	0.66	0.66	1.22%	24,356
Oct 9, 2024	0.68	0.70	0.65	0.65	0.65	-0.18%	140,492
Oct 8, 2024	0.71	0.71	0.65	0.65	0.65	-6.84%	29,358
Oct 7, 2024	0.66	0.72	0.65	0.70	0.70	5.91%	137,463
Oct 4, 2024	0.69	0.75	0.64	0.66	0.66	1.37%	123,939
Oct 3, 2024	0.69	0.69	0.64	0.65	0.65	-	80,403
Oct 2, 2024	0.65	0.67	0.65	0.65	0.65	5.02%	34,502
Oct 1, 2024	0.70	0.70	0.56	0.62	0.62	-8.81%	111,708
Sep 30, 2024	0.71	0.71	0.68	0.68	0.68	-	31,855
Sep 27, 2024	0.68	0.69	0.67	0.68	0.68	-4.24%	27,425
Sep 26, 2024	0.73	0.73	0.67	0.71	0.71	0.82%	44,146
Sep 25, 2024	0.72	0.73	0.70	0.70	0.70	-2.19%	73,124
Sep 24, 2024	0.77	0.77	0.69	0.72	0.72	-3.90%	177,841
Sep 23, 2024	0.77	0.77	0.73	0.75	0.75	4.06%	200,336
Sep 20, 2024	0.72	0.77	0.71	0.72	0.72	2.51%	124,775
Sep 19, 2024	0.66	0.71	0.65	0.70	0.70	8.46%	71,030
Sep 18, 2024	0.65	0.69	0.64	0.65	0.65	2.74%	78,923
Sep 17, 2024	0.64	0.64	0.58	0.63	0.63	-1.52%	23,812
Sep 16, 2024	0.62	0.64	0.52	0.64	0.64	3.23%	170,555
Sep 13, 2024	0.65	0.65	0.62	0.62	0.62	-1.59%	55,392
Sep 12, 2024	0.63	0.65	0.62	0.63	0.63	-3.82%	23,209
Sep 11, 2024	0.63	0.66	0.63	0.66	0.66	2.82%	36,077
Sep 10, 2024	0.63	0.66	0.62	0.64	0.64	9.84%	125,891
Sep 9, 2024	0.69	0.69	0.54	0.58	0.58	-14.69%	182,147
Sep 6, 2024	0.69	0.69	0.67	0.68	0.68	-0.18%	22,514
Sep 5, 2024	0.67	0.70	0.67	0.68	0.68	-0.92%	50,415
Sep 4, 2024	0.67	0.71	0.66	0.69	0.69	1.25%	162,915
Sep 3, 2024	0.68	0.69	0.66	0.68	0.68	-2.86%	27,343
Aug 30, 2024	0.65	0.71	0.65	0.70	0.70	2.82%	122,603
Aug 29, 2024	0.64	0.69	0.61	0.68	0.68	3.24%	124,970
Aug 28, 2024	0.67	0.70	0.66	0.66	0.66	-1.10%	133,946
Aug 27, 2024	0.60	0.69	0.58	0.67	0.67	10.22%	234,846
Aug 26, 2024	0.67	0.67	0.57	0.60	0.60	-6.50%	103,566
Aug 23, 2024	0.70	0.72	0.52	0.65	0.65	-7.04%	560,912
Aug 22, 2024	0.66	0.73	0.62	0.69	0.69	15.82%	980,639
Aug 21, 2024	0.49	0.63	0.48	0.60	0.60	33.63%	822,834
Aug 20, 2024	0.47	0.47	0.43	0.45	0.45	-4.43%	75,211
Aug 19, 2024	0.44	0.47	0.43	0.47	0.47	9.05%	166,808
Aug 16, 2024	0.42	0.48	0.42	0.43	0.43	2.56%	445,520
Aug 15, 2024	0.41	0.43	0.39	0.42	0.42	5.01%	81,012
Aug 14, 2024	0.40	0.40	0.38	0.40	0.40	-3.68%	32,362
Aug 13, 2024	0.36	0.42	0.36	0.42	0.42	10.75%	338,561
Aug 12, 2024	0.37	0.40	0.36	0.38	0.38	2.46%	140,911
Aug 9, 2024	0.37	0.41	0.36	0.37	0.37	-2.27%	117,157
Aug 8, 2024	0.37	0.38	0.35	0.37	0.37	-	112,096
Aug 7, 2024	0.37	0.39	0.37	0.37	0.37	-0.32%	72,097
Aug 6, 2024	0.38	0.39	0.38	0.38	0.38	0.03%	80,622
Aug 5, 2024	0.34	0.40	0.33	0.38	0.38	-8.62%	194,697
Aug 2, 2024	0.40	0.42	0.37	0.41	0.41	-1.47%	176,252
Aug 1, 2024	0.43	0.43	0.40	0.42	0.42	-1.84%	114,964
Jul 31, 2024	0.42	0.44	0.36	0.43	0.43	-1.16%	296,839
Jul 30, 2024	0.43	0.43	0.40	0.43	0.43	-4.23%	301,317
Jul 29, 2024	0.49	0.49	0.40	0.45	0.45	-10.38%	640,916
Jul 26, 2024	0.45	0.50	0.44	0.50	0.50	11.36%	1,459,582
Jul 25, 2024	0.60	0.64	0.42	0.45	0.45	-32.85%	15,033,429
Jul 24, 2024	0.71	0.79	0.66	0.67	0.67	-5.63%	38,524
Jul 23, 2024	0.79	0.82	0.71	0.71	0.71	-10.13%	35,022
Jul 22, 2024	0.85	0.85	0.79	0.79	0.79	-3.78%	11,002
Jul 19, 2024	0.88	0.88	0.81	0.82	0.82	-4.96%	7,634
Jul 18, 2024	0.82	0.87	0.82	0.86	0.86	0.45%	33,231
Jul 17, 2024	0.84	0.93	0.82	0.86	0.86	-0.31%	13,800
Jul 16, 2024	0.86	0.89	0.85	0.86	0.86	-2.19%	24,256
Jul 15, 2024	0.93	0.97	0.84	0.88	0.88	-8.12%	130,966
Jul 12, 2024	0.88	0.96	0.82	0.96	0.96	10.28%	154,860
Jul 11, 2024	0.88	0.88	0.84	0.87	0.87	1.60%	11,197
Jul 10, 2024	0.92	0.94	0.86	0.86	0.86	-7.87%	13,302
Jul 9, 2024	0.83	0.96	0.80	0.93	0.93	10.10%	73,911
Jul 8, 2024	0.85	0.85	0.80	0.84	0.84	-0.90%	8,022
Jul 5, 2024	0.82	0.90	0.82	0.85	0.85	-5.29%	25,176