Salarius Pharmaceuticals, Inc. (SLRX)
NASDAQ: SLRX · Real-Time Price · USD
1.840
+0.320 (21.05%)
At close: Dec 31, 2024, 4:00 PM
1.850
+0.010 (0.54%)
After-hours: Dec 31, 2024, 7:17 PM EST
Salarius Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 1.80 | 2.06 | 1.75 | 1.84 | 1.84 | 21.05% | 580,799 |
| Dec 30, 2024 | 1.59 | 1.66 | 1.52 | 1.52 | 1.52 | -8.98% | 57,262 |
| Dec 27, 2024 | 1.66 | 1.69 | 1.60 | 1.67 | 1.67 | 0.36% | 33,370 |
| Dec 26, 2024 | 1.49 | 1.72 | 1.42 | 1.66 | 1.66 | 11.68% | 94,130 |
| Dec 24, 2024 | 1.57 | 1.57 | 1.47 | 1.49 | 1.49 | -5.10% | 39,847 |
| Dec 23, 2024 | 1.56 | 1.60 | 1.49 | 1.57 | 1.57 | 1.29% | 63,513 |
| Dec 20, 2024 | 1.41 | 1.60 | 1.28 | 1.55 | 1.55 | 9.93% | 321,426 |
| Dec 19, 2024 | 1.22 | 1.62 | 1.22 | 1.41 | 1.41 | 15.57% | 214,338 |
| Dec 18, 2024 | 1.31 | 1.33 | 1.22 | 1.22 | 1.22 | -8.27% | 61,225 |
| Dec 17, 2024 | 1.41 | 1.41 | 1.30 | 1.33 | 1.33 | -4.04% | 37,085 |
| Dec 16, 2024 | 1.47 | 1.47 | 1.37 | 1.39 | 1.39 | -5.71% | 8,662 |
| Dec 13, 2024 | 1.41 | 1.48 | 1.35 | 1.47 | 1.47 | 2.08% | 44,130 |
| Dec 12, 2024 | 1.58 | 1.58 | 1.36 | 1.44 | 1.44 | -8.86% | 60,136 |
| Dec 11, 2024 | 1.61 | 1.67 | 1.54 | 1.58 | 1.58 | -2.47% | 25,509 |
| Dec 10, 2024 | 1.53 | 1.62 | 1.51 | 1.62 | 1.62 | 7.28% | 22,051 |
| Dec 9, 2024 | 1.53 | 1.65 | 1.47 | 1.51 | 1.51 | 0.67% | 81,250 |
| Dec 6, 2024 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.17% | 7,967 |
| Dec 5, 2024 | 1.42 | 1.52 | 1.42 | 1.44 | 1.44 | -0.69% | 39,016 |
| Dec 4, 2024 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 2.84% | 14,859 |
| Dec 3, 2024 | 1.48 | 1.49 | 1.39 | 1.41 | 1.41 | -4.73% | 16,593 |
| Dec 2, 2024 | 1.54 | 1.54 | 1.40 | 1.48 | 1.48 | 3.50% | 7,657 |
| Nov 29, 2024 | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -1.38% | 7,451 |
| Nov 27, 2024 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -4.61% | 32,086 |
| Nov 26, 2024 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | - | 5,741 |
| Nov 25, 2024 | 1.37 | 1.60 | 1.36 | 1.52 | 1.52 | 10.95% | 47,272 |
| Nov 22, 2024 | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | -6.16% | 16,922 |
| Nov 21, 2024 | 1.45 | 1.48 | 1.40 | 1.46 | 1.46 | 4.29% | 35,480 |
| Nov 20, 2024 | 1.40 | 1.48 | 1.37 | 1.40 | 1.40 | -0.71% | 44,415 |
| Nov 19, 2024 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 2.17% | 24,626 |
| Nov 18, 2024 | 1.34 | 1.44 | 1.34 | 1.38 | 1.38 | 2.99% | 48,670 |
| Nov 15, 2024 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.90% | 33,477 |
| Nov 14, 2024 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 13,470 |
| Nov 13, 2024 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 24,349 |
| Nov 12, 2024 | 1.48 | 1.50 | 1.41 | 1.45 | 1.45 | -3.33% | 32,398 |
| Nov 11, 2024 | 1.51 | 1.53 | 1.46 | 1.50 | 1.50 | - | 23,956 |
| Nov 8, 2024 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 2.04% | 25,778 |
| Nov 7, 2024 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | -3.29% | 35,911 |
| Nov 6, 2024 | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | -1.30% | 17,913 |
| Nov 5, 2024 | 1.45 | 1.57 | 1.45 | 1.54 | 1.54 | 6.21% | 19,667 |
| Nov 4, 2024 | 1.47 | 1.49 | 1.38 | 1.45 | 1.45 | -2.03% | 62,385 |
| Nov 1, 2024 | 1.61 | 1.61 | 1.44 | 1.48 | 1.48 | -8.07% | 53,155 |
| Oct 31, 2024 | 1.63 | 1.65 | 1.55 | 1.61 | 1.61 | -0.62% | 42,185 |
| Oct 30, 2024 | 1.67 | 1.75 | 1.59 | 1.62 | 1.62 | -4.71% | 103,177 |
| Oct 29, 2024 | 1.74 | 1.74 | 1.60 | 1.70 | 1.70 | 1.80% | 117,039 |
| Oct 28, 2024 | 1.70 | 1.77 | 1.59 | 1.67 | 1.67 | - | 82,535 |
| Oct 25, 2024 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -4.57% | 70,340 |
| Oct 24, 2024 | 1.84 | 1.87 | 1.72 | 1.75 | 1.75 | -2.23% | 74,926 |
| Oct 23, 2024 | 1.89 | 1.97 | 1.69 | 1.79 | 1.79 | -9.60% | 137,424 |
| Oct 22, 2024 | 1.83 | 2.04 | 1.82 | 1.98 | 1.98 | 8.79% | 172,513 |
| Oct 21, 2024 | 1.93 | 1.96 | 1.71 | 1.82 | 1.82 | -9.45% | 274,937 |
| Oct 18, 2024 | 2.01 | 2.35 | 1.96 | 2.01 | 2.01 | 8.65% | 3,173,384 |
| Oct 17, 2024 | 1.60 | 1.95 | 1.59 | 1.85 | 1.85 | 8.19% | 776,143 |
| Oct 16, 2024 | 1.72 | 2.27 | 1.54 | 1.71 | 1.71 | 12.50% | 5,513,348 |
| Oct 15, 2024 | 1.36 | 2.29 | 1.29 | 1.52 | 1.52 | 17.83% | 8,131,001 |
| Oct 14, 2024 | 1.46 | 1.46 | 1.26 | 1.29 | 1.29 | -9.15% | 45,714 |
| Oct 11, 2024 | 1.45 | 1.49 | 1.42 | 1.42 | 1.42 | -4.05% | 10,654 |
| Oct 10, 2024 | 1.49 | 1.49 | 1.42 | 1.48 | 1.48 | 4.23% | 13,999 |
| Oct 9, 2024 | 1.36 | 1.52 | 1.36 | 1.42 | 1.42 | -0.70% | 28,425 |
| Oct 8, 2024 | 1.43 | 1.51 | 1.41 | 1.43 | 1.43 | -2.72% | 14,105 |
| Oct 7, 2024 | 1.41 | 1.52 | 1.41 | 1.47 | 1.47 | 4.26% | 19,507 |
| Oct 4, 2024 | 1.41 | 1.43 | 1.32 | 1.41 | 1.41 | -2.76% | 15,757 |
| Oct 3, 2024 | 1.52 | 1.52 | 1.39 | 1.45 | 1.45 | 2.11% | 29,284 |
| Oct 2, 2024 | 1.49 | 1.51 | 1.36 | 1.42 | 1.42 | -5.96% | 45,072 |
| Oct 1, 2024 | 1.48 | 1.58 | 1.43 | 1.51 | 1.51 | 4.86% | 40,014 |
| Sep 30, 2024 | 1.47 | 1.49 | 1.38 | 1.44 | 1.44 | 0.35% | 37,230 |
| Sep 27, 2024 | 1.52 | 1.52 | 1.40 | 1.44 | 1.44 | -0.35% | 31,138 |
| Sep 26, 2024 | 1.48 | 1.48 | 1.39 | 1.44 | 1.44 | 1.41% | 64,760 |
| Sep 25, 2024 | 1.66 | 1.66 | 1.42 | 1.42 | 1.42 | -8.39% | 85,360 |
| Sep 24, 2024 | 1.64 | 1.71 | 1.55 | 1.55 | 1.55 | -5.49% | 47,194 |
| Sep 23, 2024 | 1.69 | 1.78 | 1.60 | 1.64 | 1.64 | -4.09% | 17,175 |
| Sep 20, 2024 | 1.79 | 1.80 | 1.65 | 1.71 | 1.71 | -2.29% | 66,992 |
| Sep 19, 2024 | 1.78 | 1.82 | 1.61 | 1.75 | 1.75 | -1.13% | 95,083 |
| Sep 18, 2024 | 1.75 | 1.88 | 1.69 | 1.77 | 1.77 | 3.51% | 126,539 |
| Sep 17, 2024 | 1.65 | 1.90 | 1.60 | 1.71 | 1.71 | 4.27% | 145,585 |
| Sep 16, 2024 | 1.55 | 1.74 | 1.53 | 1.64 | 1.64 | 5.13% | 109,512 |
| Sep 13, 2024 | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | 1.30% | 30,572 |
| Sep 12, 2024 | 1.59 | 1.61 | 1.52 | 1.54 | 1.54 | -3.75% | 23,431 |
| Sep 11, 2024 | 1.53 | 1.68 | 1.47 | 1.60 | 1.60 | 9.59% | 166,982 |
| Sep 10, 2024 | 1.50 | 1.52 | 1.43 | 1.46 | 1.46 | -3.31% | 47,572 |
| Sep 9, 2024 | 1.54 | 1.55 | 1.46 | 1.51 | 1.51 | 1.34% | 57,032 |
| Sep 6, 2024 | 1.58 | 1.65 | 1.49 | 1.49 | 1.49 | -3.87% | 40,329 |
| Sep 5, 2024 | 1.51 | 1.60 | 1.51 | 1.55 | 1.55 | 2.65% | 47,395 |
| Sep 4, 2024 | 1.52 | 1.61 | 1.51 | 1.51 | 1.51 | 0.67% | 35,889 |
| Sep 3, 2024 | 1.69 | 1.69 | 1.50 | 1.50 | 1.50 | -9.64% | 48,741 |
| Aug 30, 2024 | 1.72 | 1.75 | 1.66 | 1.66 | 1.66 | -3.49% | 30,405 |
| Aug 29, 2024 | 1.57 | 1.73 | 1.57 | 1.72 | 1.72 | 6.17% | 41,382 |
| Aug 28, 2024 | 1.73 | 1.73 | 1.57 | 1.62 | 1.62 | -5.26% | 67,111 |
| Aug 27, 2024 | 1.80 | 1.84 | 1.71 | 1.71 | 1.71 | -6.04% | 79,797 |
| Aug 26, 2024 | 1.83 | 1.90 | 1.79 | 1.82 | 1.82 | -2.15% | 50,235 |
| Aug 23, 2024 | 1.86 | 1.94 | 1.68 | 1.86 | 1.86 | - | 155,898 |
| Aug 22, 2024 | 1.94 | 2.04 | 1.85 | 1.86 | 1.86 | -5.10% | 372,551 |
| Aug 21, 2024 | 1.98 | 2.03 | 1.89 | 1.96 | 1.96 | -2.97% | 137,339 |
| Aug 20, 2024 | 1.97 | 2.11 | 1.91 | 2.02 | 2.02 | 6.32% | 439,637 |
| Aug 19, 2024 | 1.88 | 1.97 | 1.78 | 1.90 | 1.90 | - | 235,885 |
| Aug 16, 2024 | 2.00 | 2.05 | 1.86 | 1.90 | 1.90 | -5.47% | 81,806 |
| Aug 15, 2024 | 1.99 | 2.12 | 1.91 | 2.01 | 2.01 | 2.55% | 128,054 |
| Aug 14, 2024 | 1.96 | 1.98 | 1.87 | 1.96 | 1.96 | - | 63,614 |
| Aug 13, 2024 | 2.22 | 2.23 | 1.93 | 1.96 | 1.96 | -10.09% | 277,805 |
| Aug 12, 2024 | 2.41 | 2.41 | 2.10 | 2.18 | 2.18 | -5.22% | 199,526 |
| Aug 9, 2024 | 2.06 | 2.45 | 2.06 | 2.30 | 2.30 | 11.65% | 704,889 |