Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
0.556
+0.046 (9.00%)
Nov 4, 2024, 4:00 PM EST - Market closed
Sol-Gel Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | 0.67 | 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 | 2.81% | 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 | 2.55% | 445,520 |
Aug 15, 2024 | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | 5.02% | 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 | -8.61% | 194,697 |
Aug 2, 2024 | 0.40 | 0.42 | 0.37 | 0.41 | 0.41 | -1.49% | 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 | -4.97% | 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 |
Jul 3, 2024 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | -2.10% | 13,452 |
Jul 2, 2024 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 6.90% | 19,035 |
Jul 1, 2024 | 0.90 | 0.93 | 0.86 | 0.86 | 0.86 | -3.37% | 26,262 |
Jun 28, 2024 | 0.89 | 0.93 | 0.87 | 0.89 | 0.89 | 2.31% | 109,171 |
Jun 27, 2024 | 0.84 | 0.92 | 0.84 | 0.87 | 0.87 | -5.41% | 10,853 |
Jun 26, 2024 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.19% | 34,451 |
Jun 25, 2024 | 0.84 | 0.94 | 0.82 | 0.90 | 0.90 | 7.80% | 37,907 |
Jun 24, 2024 | 0.80 | 0.87 | 0.80 | 0.83 | 0.83 | 0.59% | 5,921 |
Jun 21, 2024 | 0.83 | 0.90 | 0.80 | 0.83 | 0.83 | -9.60% | 13,076 |
Jun 20, 2024 | 0.85 | 0.92 | 0.82 | 0.92 | 0.92 | 5.57% | 10,831 |
Jun 18, 2024 | 0.88 | 0.95 | 0.85 | 0.87 | 0.87 | 1.06% | 15,631 |
Jun 17, 2024 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | -2.22% | 4,538 |
Jun 14, 2024 | 0.87 | 1.00 | 0.87 | 0.88 | 0.88 | 4.77% | 78,104 |
Jun 13, 2024 | 0.80 | 0.88 | 0.76 | 0.84 | 0.84 | 7.68% | 117,371 |