Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
7.40
-0.07 (-0.94%)
Jul 3, 2025, 4:00 PM EDT - Market closed
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | 428 |
| Jul 2, 2025 | 7.28 | 7.47 | 7.28 | 7.47 | 7.47 | 1.84% | 527 |
| Jul 1, 2025 | 7.30 | 7.48 | 7.30 | 7.33 | 7.33 | -0.95% | 3,903 |
| Jun 30, 2025 | 7.28 | 7.40 | 7.28 | 7.40 | 7.40 | 1.09% | 1,202 |
| Jun 27, 2025 | 7.25 | 7.38 | 7.25 | 7.32 | 7.32 | -0.81% | 6,948 |
| Jun 26, 2025 | 7.50 | 7.50 | 7.22 | 7.38 | 7.38 | -1.47% | 4,595 |
| Jun 25, 2025 | 7.47 | 7.49 | 7.15 | 7.49 | 7.49 | 2.76% | 12,485 |
| Jun 24, 2025 | 7.18 | 7.49 | 7.10 | 7.29 | 7.29 | -2.68% | 5,550 |
| Jun 23, 2025 | 7.27 | 7.50 | 7.02 | 7.49 | 7.49 | 3.75% | 8,811 |
| Jun 20, 2025 | 7.15 | 7.58 | 7.15 | 7.22 | 7.22 | 1.12% | 15,200 |
| Jun 18, 2025 | 7.03 | 7.33 | 7.02 | 7.14 | 7.14 | 1.93% | 3,317 |
| Jun 17, 2025 | 6.98 | 7.01 | 6.98 | 7.00 | 7.00 | -0.51% | 3,641 |
| Jun 16, 2025 | 7.02 | 7.38 | 6.91 | 7.04 | 7.04 | -6.38% | 8,750 |
| Jun 13, 2025 | 7.00 | 8.21 | 6.90 | 7.52 | 7.52 | 8.99% | 104,808 |
| 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 |