Skip to main content
Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
0.580
-0.028 (-4.61%)
At close: Feb 21, 2025, 4:00 PM
0.556
-0.024 (-4.07%)
After-hours: Feb 21, 2025, 7:43 PM EST

Sol-Gel Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.570.600.570.580.58-3.33%22,159
Feb 20, 20250.570.610.570.600.601.78%30,840
Feb 19, 20250.600.600.570.590.59-1.86%29,722
Feb 18, 20250.610.630.560.600.60-1.52%30,921
Feb 14, 20250.580.640.580.610.61-0.99%54,609
Feb 13, 20250.600.620.550.620.622.17%83,882
Feb 12, 20250.610.630.590.600.60-3.47%60,910
Feb 11, 20250.640.650.610.620.62-3.98%28,616
Feb 10, 20250.620.700.580.650.653.24%27,614
Feb 7, 20250.690.740.560.630.63-7.50%60,176
Feb 6, 20250.720.740.620.680.68-10.47%154,832
Feb 5, 20250.770.780.700.760.767.17%47,621
Feb 4, 20250.730.770.700.710.71-2.99%56,543
Feb 3, 20250.780.800.730.730.73-4.26%102,076
Jan 31, 20250.800.800.720.760.76-0.70%64,139
Jan 30, 20250.800.820.660.770.77-4.94%77,793
Jan 29, 20250.810.840.800.810.810.98%16,913
Jan 28, 20250.820.900.710.800.80-5.42%100,234
Jan 27, 20250.890.910.810.850.85-4.26%103,767
Jan 24, 20250.880.930.840.890.892.63%93,682
Jan 23, 20250.880.900.830.860.86-3.99%89,083
Jan 22, 20250.910.940.850.900.900.07%102,808
Jan 21, 20251.021.100.830.900.90-14.44%562,484
Jan 17, 20251.201.231.031.051.05-13.44%175,756
Jan 16, 20251.291.301.151.211.21-6.69%132,867
Jan 15, 20251.221.321.111.301.303.17%270,294
Jan 14, 20251.231.401.221.261.262.44%409,055
Jan 13, 20251.081.311.081.231.2317.70%781,642
Jan 10, 20251.121.171.051.051.05-5.86%169,348
Jan 8, 20251.381.381.091.111.11-20.71%800,207
Jan 7, 20251.051.501.021.401.4040.03%2,243,580
Jan 6, 20251.061.080.951.001.00-8.28%334,991
Jan 3, 20251.041.150.971.091.097.39%195,604
Jan 2, 20250.951.070.951.021.029.13%307,187
Dec 31, 20241.081.210.930.930.93-16.96%312,001
Dec 30, 20241.111.131.001.121.12-275,701
Dec 27, 20241.251.251.021.121.12-8.20%399,630
Dec 26, 20240.951.220.871.221.2224.52%1,157,641
Dec 24, 20241.001.100.850.980.98-40.62%3,071,381
Dec 23, 20240.411.650.411.651.65284.62%16,715,687
Dec 20, 20240.440.480.410.430.43-2.54%48,614
Dec 19, 20240.430.460.430.440.44-0.16%23,294
Dec 18, 20240.470.500.440.440.44-10.75%34,221
Dec 17, 20240.450.510.450.490.496.03%32,472
Dec 16, 20240.480.480.440.470.47-2.84%39,818
Dec 13, 20240.460.510.460.480.48-4.08%34,712
Dec 12, 20240.510.510.470.500.50-2.15%24,334
Dec 11, 20240.510.520.510.510.510.18%65,273
Dec 10, 20240.520.520.480.510.51-2.49%153,989
Dec 9, 20240.500.520.500.520.52-0.02%28,269
Dec 6, 20240.530.540.520.520.522.57%11,752
Dec 5, 20240.510.530.480.510.51-75,818
Dec 4, 20240.550.560.510.510.51-4.90%23,861
Dec 3, 20240.540.570.530.540.540.22%39,329
Dec 2, 20240.560.580.530.540.54-4.62%20,736
Nov 29, 20240.560.570.560.560.56-2.43%43,222
Nov 27, 20240.600.600.550.580.58-0.17%24,153
Nov 26, 20240.540.590.530.580.583.78%29,835
Nov 25, 20240.550.620.500.560.563.93%55,947
Nov 22, 20240.510.680.480.530.5312.40%268,918
Nov 21, 20240.430.520.430.480.487.73%70,012
Nov 20, 20240.440.470.440.440.442.32%51,932
Nov 19, 20240.430.460.400.430.43-11.63%147,499
Nov 18, 20240.530.530.470.490.49-5.30%90,901
Nov 15, 20240.570.570.510.520.523.00%87,636
Nov 14, 20240.540.540.500.500.50-5.66%18,935
Nov 13, 20240.560.600.530.530.53-4.74%30,523
Nov 12, 20240.540.590.540.560.561.16%20,864
Nov 11, 20240.530.560.530.550.55-1.91%87,244
Nov 8, 20240.510.600.510.560.56-5.13%9,778
Nov 7, 20240.600.600.500.590.59-1.24%141,082
Nov 6, 20240.590.600.560.600.605.97%41,394
Nov 5, 20240.570.570.530.560.561.56%4,827
Nov 4, 20240.510.570.510.560.569.00%33,424
Nov 1, 20240.510.520.450.510.514.10%19,940
Oct 31, 20240.530.540.450.490.49-9.89%66,389
Oct 30, 20240.590.620.500.540.54-11.58%441,030
Oct 29, 20240.650.660.610.620.62-4.81%25,010
Oct 28, 20240.650.670.650.650.65-1.19%20,744
Oct 25, 20240.670.670.650.650.650.57%2,579
Oct 24, 20240.680.680.650.650.65-2.96%27,303
Oct 23, 20240.680.680.660.670.67-12,418
Oct 22, 20240.670.700.670.670.67-22,742
Oct 21, 20240.700.700.660.670.67-3.25%24,102
Oct 18, 20240.670.700.670.690.692.14%14,784
Oct 17, 20240.670.680.670.680.681.19%9,136
Oct 16, 20240.670.690.670.670.67-0.01%68,210
Oct 15, 20240.650.690.650.670.671.22%34,934
Oct 14, 20240.670.690.660.660.66-2.65%15,324
Oct 11, 20240.680.680.660.680.683.36%9,631
Oct 10, 20240.660.700.650.660.661.22%24,356
Oct 9, 20240.680.700.650.650.65-0.18%140,492
Oct 8, 20240.710.710.650.650.65-6.84%29,358
Oct 7, 20240.660.720.650.700.705.91%137,463
Oct 4, 20240.690.750.640.660.661.37%123,939
Oct 3, 20240.690.690.640.650.65-80,403
Oct 2, 20240.650.670.650.650.655.02%34,502
Oct 1, 20240.700.700.560.620.62-8.81%111,708
Sep 30, 20240.710.710.680.680.68-31,855
Sep 27, 20240.680.690.670.680.68-4.24%27,425